Sportking India Limited (BOM:539221)
India · Delayed Price · Currency is INR 108.96
-0.34 (-0.31%)
At close: Feb 13, 2026
Sportking India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 108.54 | 113.48 | 107.10 | 108.96 | 108.96 | -0.31% | 25,840 |
| Feb 12, 2026 | 107.60 | 113.60 | 106.43 | 109.30 | 109.30 | -0.21% | 20,567 |
| Feb 11, 2026 | 107.53 | 110.40 | 105.01 | 109.53 | 109.53 | 0.95% | 29,895 |
| Feb 10, 2026 | 112.01 | 113.44 | 107.00 | 108.50 | 108.50 | -4.51% | 27,743 |
| Feb 9, 2026 | 101.51 | 117.42 | 101.51 | 113.62 | 113.62 | 11.94% | 72,179 |
| Feb 6, 2026 | 107.00 | 107.00 | 100.10 | 101.50 | 101.50 | -3.05% | 9,829 |
| Feb 5, 2026 | 109.95 | 109.95 | 103.80 | 104.69 | 104.69 | -2.32% | 22,264 |
| Feb 4, 2026 | 99.24 | 111.90 | 98.52 | 107.18 | 107.18 | 7.38% | 47,452 |
| Feb 3, 2026 | 101.00 | 105.00 | 97.00 | 99.81 | 99.81 | 8.18% | 34,109 |
| Feb 2, 2026 | 93.04 | 94.11 | 89.00 | 92.26 | 92.26 | 1.64% | 3,292 |
| Feb 1, 2026 | 98.50 | 98.50 | 90.34 | 90.77 | 90.77 | 0.55% | 15,197 |
| Jan 30, 2026 | 86.01 | 91.01 | 86.01 | 90.27 | 90.27 | 1.87% | 2,947 |
| Jan 29, 2026 | 89.00 | 89.52 | 84.63 | 88.61 | 88.61 | 5.29% | 5,463 |
| Jan 28, 2026 | 83.90 | 84.90 | 83.08 | 84.16 | 84.16 | 2.62% | 1,901 |
| Jan 27, 2026 | 81.50 | 83.50 | 81.00 | 82.01 | 82.01 | 0.38% | 4,732 |
| Jan 23, 2026 | 82.00 | 84.50 | 81.40 | 81.70 | 81.70 | -0.28% | 6,517 |
| Jan 22, 2026 | 81.36 | 82.17 | 80.35 | 81.93 | 81.93 | 1.36% | 1,750 |
| Jan 21, 2026 | 80.80 | 80.99 | 78.44 | 80.83 | 80.83 | -1.29% | 5,606 |
| Jan 20, 2026 | 81.01 | 82.43 | 79.97 | 81.89 | 81.89 | 0.43% | 2,169 |
| Jan 19, 2026 | 82.99 | 83.03 | 81.01 | 81.54 | 81.54 | -3.70% | 1,955 |
| Jan 16, 2026 | 86.08 | 86.08 | 84.41 | 84.67 | 84.67 | -0.75% | 401 |
| Jan 14, 2026 | 84.11 | 85.32 | 84.00 | 85.31 | 85.31 | 0.20% | 938 |
| Jan 13, 2026 | 85.05 | 87.22 | 84.24 | 85.14 | 85.14 | 0.73% | 4,080 |
| Jan 12, 2026 | 86.50 | 86.50 | 79.87 | 84.52 | 84.52 | 1.29% | 5,973 |
| Jan 9, 2026 | 85.72 | 85.72 | 82.75 | 83.44 | 83.44 | -1.86% | 5,984 |
| Jan 8, 2026 | 87.25 | 88.21 | 84.80 | 85.02 | 85.02 | -2.51% | 1,952 |
| Jan 7, 2026 | 86.52 | 87.73 | 86.52 | 87.21 | 87.21 | 0.84% | 1,032 |
| Jan 6, 2026 | 87.03 | 88.47 | 86.09 | 86.48 | 86.48 | -1.10% | 2,216 |
| Jan 5, 2026 | 84.10 | 88.84 | 84.10 | 87.44 | 87.44 | 0.40% | 5,260 |
| Jan 2, 2026 | 87.70 | 88.85 | 86.70 | 87.09 | 87.09 | -0.39% | 1,750 |
| Jan 1, 2026 | 88.88 | 88.88 | 87.34 | 87.43 | 87.43 | 0.49% | 1,464 |
| Dec 31, 2025 | 87.75 | 87.86 | 86.81 | 87.00 | 87.00 | 0.92% | 3,825 |
| Dec 30, 2025 | 85.17 | 87.90 | 85.17 | 86.21 | 86.21 | -1.54% | 2,237 |
| Dec 29, 2025 | 94.70 | 94.70 | 87.50 | 87.56 | 87.56 | -2.60% | 1,016 |
| Dec 26, 2025 | 85.05 | 91.08 | 85.05 | 89.90 | 89.90 | -0.18% | 1,372 |
| Dec 24, 2025 | 91.11 | 91.69 | 89.80 | 90.06 | 90.06 | -0.98% | 4,459 |
| Dec 23, 2025 | 91.00 | 91.73 | 90.55 | 90.95 | 90.95 | -0.04% | 6,988 |
| Dec 22, 2025 | 92.08 | 93.60 | 90.25 | 90.99 | 90.99 | -1.15% | 7,645 |
| Dec 19, 2025 | 88.29 | 92.80 | 87.50 | 92.05 | 92.05 | 5.74% | 8,557 |
| Dec 18, 2025 | 88.50 | 88.50 | 86.75 | 87.05 | 87.05 | -1.10% | 3,452 |
| Dec 17, 2025 | 88.00 | 89.80 | 87.10 | 88.02 | 88.02 | 0.59% | 523 |
| Dec 16, 2025 | 87.50 | 87.90 | 87.50 | 87.50 | 87.50 | -0.58% | 102 |
| Dec 15, 2025 | 90.10 | 90.10 | 87.50 | 88.01 | 88.01 | -1.71% | 1,553 |
| Dec 12, 2025 | 89.70 | 90.57 | 88.92 | 89.54 | 89.54 | 0.58% | 5,302 |
| Dec 11, 2025 | 89.39 | 90.80 | 87.00 | 89.02 | 89.02 | 0.42% | 2,021 |
| Dec 10, 2025 | 93.80 | 93.80 | 87.28 | 88.65 | 88.65 | 2.00% | 1,700 |
| Dec 9, 2025 | 84.65 | 88.00 | 84.65 | 86.91 | 86.91 | 0.71% | 5,684 |
| Dec 8, 2025 | 89.88 | 89.88 | 85.00 | 86.30 | 86.30 | -4.06% | 2,468 |
| Dec 5, 2025 | 91.00 | 91.00 | 89.05 | 89.95 | 89.95 | -1.15% | 1,274 |
| Dec 4, 2025 | 90.79 | 91.57 | 90.00 | 91.00 | 91.00 | 0.49% | 3,826 |