Skyline Ventures India Limited (BOM:538919)
India · Delayed Price · Currency is INR 26.22
-1.37 (-4.97%)
At close: Apr 20, 2026
Skyline Ventures India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -4.97% | 1 |
| Apr 17, 2026 | 29.04 | 29.04 | 27.59 | 27.59 | 27.59 | -4.99% | 1,210 |
| Apr 16, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 4.99% | 2 |
| Apr 13, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 4.97% | 300 |
| Apr 10, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 4.98% | 100 |
| Apr 9, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 4.85% | 150 |
| Apr 6, 2026 | 22.80 | 23.94 | 22.80 | 23.94 | 23.94 | 5.00% | 351 |
| Mar 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 104 |
| Mar 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 4 |
| Mar 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 1 |
| Mar 6, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -5.00% | 5,013 |
| Feb 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 135 |
| Feb 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.65% | 25 |
| Feb 16, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 2.01% | 2 |
| Feb 5, 2026 | 24.80 | 24.92 | 24.80 | 24.92 | 24.92 | 0.48% | 56 |
| Feb 1, 2026 | 26.00 | 26.00 | 24.75 | 24.80 | 24.80 | -4.54% | 203 |
| Jan 29, 2026 | 27.27 | 27.27 | 25.98 | 25.98 | 25.98 | - | 234 |
| Jan 28, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 4.97% | 71 |
| Jan 27, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | 61 |
| Jan 21, 2026 | 24.75 | 24.76 | 24.75 | 24.75 | 24.75 | -4.44% | 281 |
| Jan 20, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 10 |
| Jan 19, 2026 | 25.77 | 25.91 | 25.77 | 25.90 | 25.90 | 0.50% | 11 |
| Jan 16, 2026 | 25.77 | 25.78 | 25.77 | 25.77 | 25.77 | - | 105 |
| Jan 14, 2026 | 26.91 | 26.91 | 25.60 | 25.77 | 25.77 | -4.24% | 97 |
| Jan 13, 2026 | 25.56 | 26.91 | 25.56 | 26.91 | 26.91 | 4.99% | 110 |
| Jan 9, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.47% | 2 |
| Jan 7, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 3 |
| Jan 5, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 1 |
| Dec 31, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 4.97% | 7 |
| Dec 29, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - | 74 |
| Dec 26, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - | 116 |
| Dec 23, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.04% | 20 |
| Dec 19, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 4.97% | 30 |
| Dec 17, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - | 1 |
| Dec 11, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 4.99% | 25 |
| Dec 10, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.14% | 8 |
| Dec 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.51% | 1 |
| Dec 4, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - | 9 |
| Dec 3, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -4.99% | 1 |
| Dec 2, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -4.98% | 1 |
| Dec 1, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -4.99% | 4 |
| Nov 27, 2025 | 28.27 | 28.27 | 26.86 | 26.86 | 26.86 | -4.99% | 67 |
| Nov 24, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - | 5 |
| Nov 19, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - | 1 |
| Nov 12, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -4.97% | 39 |
| Nov 11, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 100 |
| Nov 6, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 40 |
| Nov 3, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 2.59% | 30 |
| Oct 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1 |
| Oct 28, 2025 | 29.60 | 30.03 | 29.60 | 30.00 | 30.00 | 4.90% | 606 |