Skyline Ventures India Limited (BOM:538919)
India · Delayed Price · Currency is INR 23.40
0.00 (0.00%)
At close: Aug 14, 2025
Skyline Ventures India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.00 | 25.00 | 23.51 | 23.51 | 23.51 | -2.04% | 4 |
| Aug 18, 2025 | 24.08 | 24.08 | 24.00 | 24.00 | 24.00 | 2.56% | 60 |
| Aug 14, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 7 |
| Aug 13, 2025 | 24.61 | 24.61 | 23.40 | 23.40 | 23.40 | -4.92% | 25 |
| Aug 11, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -4.98% | 109 |
| Aug 8, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 1 |
| Aug 7, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 4.99% | 131 |
| Aug 6, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 4.98% | 1 |
| Aug 5, 2025 | 25.90 | 25.90 | 23.50 | 23.50 | 23.50 | -4.94% | 91 |
| Jul 31, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - | 1 |
| Jul 28, 2025 | 24.70 | 24.72 | 24.70 | 24.72 | 24.72 | -4.92% | 81 |
| Jul 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.50% | 77 |
| Jul 23, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.50% | 2 |
| Jul 22, 2025 | 26.00 | 26.00 | 23.75 | 26.00 | 26.00 | 4.00% | 158 |
| Jul 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Jul 14, 2025 | 25.63 | 25.63 | 25.00 | 25.00 | 25.00 | -1.50% | 72 |
| Jul 10, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 4.96% | 10 |
| Jul 9, 2025 | 24.66 | 24.66 | 24.18 | 24.18 | 24.18 | - | 150 |
| Jul 7, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - | 56 |
| Jul 4, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 4.99% | 1 |
| Jul 3, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 4.97% | 8 |
| Jul 2, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 4.98% | 15 |
| Jul 1, 2025 | 21.00 | 23.10 | 20.90 | 20.90 | 20.90 | -5.00% | 1,006 |
| Jun 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 78 |
| Jun 25, 2025 | 22.17 | 22.17 | 22.00 | 22.00 | 22.00 | 0.18% | 17 |
| Jun 24, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -4.98% | 19 |
| Jun 18, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 5.00% | 115 |
| Jun 17, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.99% | 7 |
| Jun 13, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - | 15 |
| Jun 11, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.05% | 48 |
| Jun 10, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -2.00% | 2 |
| Jun 5, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 4 |
| Jun 4, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 9 |
| Jun 2, 2025 | 21.89 | 22.11 | 21.89 | 22.01 | 22.01 | 0.05% | 564 |
| May 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2,105 |
| May 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 215 |
| May 27, 2025 | 22.74 | 23.99 | 22.00 | 22.00 | 22.00 | -3.72% | 129 |
| May 26, 2025 | 24.00 | 24.01 | 22.85 | 22.85 | 22.85 | -4.79% | 1,115 |
| May 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 21 |
| May 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1 |
| May 21, 2025 | 24.26 | 24.26 | 24.00 | 24.00 | 24.00 | -0.08% | 14 |
| May 20, 2025 | 24.03 | 24.03 | 24.02 | 24.02 | 24.02 | 0.04% | 7 |
| May 16, 2025 | 21.74 | 24.01 | 21.74 | 24.01 | 24.01 | 4.98% | 130 |
| May 14, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.04% | 59 |
| May 13, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.48% | 161 |
| May 12, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 4.98% | 104 |
| May 9, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -5.00% | 1 |
| May 8, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.04% | 27 |
| May 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 5 |
| May 2, 2025 | 24.12 | 24.12 | 22.80 | 22.80 | 22.80 | -5.00% | 501 |