Sportking India Limited (BOM:539221)
India · Delayed Price · Currency is INR 215.00
-0.45 (-0.21%)
At close: Sep 11, 2026
BOM:539221 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 216.50 | 216.50 | 210.50 | 215.00 | 215.00 | -0.21% | 15,388 |
| Sep 10, 2026 | 217.25 | 220.00 | 212.85 | 215.45 | 215.45 | -0.97% | 21,484 |
| Sep 9, 2026 | 215.05 | 219.95 | 214.10 | 217.55 | 217.55 | 0.67% | 20,830 |
| Sep 8, 2026 | 217.10 | 222.85 | 209.50 | 216.10 | 216.10 | -2.68% | 61,841 |
| Sep 7, 2026 | 229.75 | 229.75 | 217.85 | 222.05 | 222.05 | -3.03% | 19,337 |
| Sep 4, 2026 | 230.00 | 234.00 | 226.30 | 229.00 | 229.00 | -0.50% | 26,149 |
| Sep 3, 2026 | 227.00 | 232.40 | 227.00 | 231.15 | 230.15 | 2.39% | 27,530 |
| Sep 2, 2026 | 231.00 | 231.85 | 222.05 | 225.75 | 224.77 | -2.02% | 28,542 |
| Sep 1, 2026 | 227.15 | 238.10 | 227.10 | 230.40 | 229.40 | 0.33% | 72,318 |
| Aug 31, 2026 | 224.00 | 232.70 | 219.60 | 229.65 | 228.66 | 3.03% | 22,375 |
| Aug 28, 2026 | 229.00 | 229.00 | 222.05 | 222.90 | 221.94 | -1.94% | 16,755 |
| Aug 27, 2026 | 225.00 | 228.00 | 218.85 | 227.30 | 226.32 | 1.38% | 41,477 |
| Aug 26, 2026 | 228.75 | 229.00 | 222.50 | 224.20 | 223.23 | -1.82% | 15,616 |
| Aug 25, 2026 | 213.00 | 231.10 | 213.00 | 228.35 | 227.36 | 6.14% | 114,800 |
| Aug 24, 2026 | 216.00 | 216.15 | 208.65 | 215.15 | 214.22 | 1.15% | 22,906 |
| Aug 21, 2026 | 211.35 | 214.10 | 206.75 | 212.70 | 211.78 | - | 23,951 |
| Aug 20, 2026 | 209.85 | 218.30 | 209.60 | 212.70 | 211.78 | 1.41% | 31,127 |
| Aug 19, 2026 | 215.60 | 215.65 | 208.15 | 209.75 | 208.84 | -2.26% | 17,961 |
| Aug 18, 2026 | 208.35 | 215.95 | 206.05 | 214.60 | 213.67 | 4.07% | 23,124 |
| Aug 17, 2026 | 200.00 | 208.40 | 197.00 | 206.20 | 205.31 | 3.57% | 16,292 |
| Aug 14, 2026 | 200.60 | 203.65 | 199.00 | 199.10 | 198.24 | -0.75% | 45,702 |
| Aug 13, 2026 | 203.30 | 205.95 | 199.00 | 200.60 | 199.73 | -1.47% | 20,256 |
| Aug 12, 2026 | 209.55 | 209.55 | 203.00 | 203.60 | 202.72 | -2.28% | 19,954 |
| Aug 11, 2026 | 209.05 | 211.10 | 206.80 | 208.35 | 207.45 | -0.81% | 9,994 |
| Aug 10, 2026 | 216.85 | 219.70 | 209.10 | 210.05 | 209.14 | -1.98% | 47,505 |
| Aug 7, 2026 | 206.80 | 215.80 | 206.25 | 214.30 | 213.37 | 3.53% | 42,899 |
| Aug 6, 2026 | 214.05 | 214.05 | 202.40 | 207.00 | 206.10 | -1.80% | 36,816 |
| Aug 5, 2026 | 220.00 | 222.00 | 207.00 | 210.80 | 209.89 | -3.50% | 49,953 |
| Aug 4, 2026 | 233.05 | 233.05 | 216.50 | 218.45 | 217.50 | -5.10% | 67,835 |
| Aug 3, 2026 | 226.05 | 241.65 | 219.25 | 230.20 | 229.20 | 14.30% | 548,010 |
| Jul 31, 2026 | 196.90 | 209.75 | 196.10 | 201.40 | 200.53 | 2.86% | 32,866 |
| Jul 30, 2026 | 214.00 | 214.75 | 194.40 | 195.80 | 194.95 | -8.65% | 50,598 |
| Jul 29, 2026 | 215.00 | 218.80 | 212.45 | 214.35 | 213.42 | -0.19% | 12,139 |
| Jul 28, 2026 | 215.75 | 216.95 | 209.95 | 214.75 | 213.82 | -0.46% | 21,141 |
| Jul 27, 2026 | 212.65 | 218.35 | 212.65 | 215.75 | 214.82 | 0.94% | 32,248 |
| Jul 24, 2026 | 205.05 | 215.00 | 204.00 | 213.75 | 212.83 | 3.09% | 48,773 |
| Jul 23, 2026 | 201.35 | 213.75 | 198.90 | 207.35 | 206.45 | 3.34% | 32,676 |
| Jul 22, 2026 | 199.90 | 205.00 | 197.90 | 200.65 | 199.78 | 1.06% | 21,339 |
| Jul 21, 2026 | 198.90 | 203.35 | 198.00 | 198.55 | 197.69 | 0.66% | 23,077 |
| Jul 20, 2026 | 197.00 | 199.85 | 193.95 | 197.25 | 196.40 | -0.13% | 23,206 |
| Jul 17, 2026 | 199.15 | 200.50 | 194.65 | 197.50 | 196.65 | -0.65% | 34,394 |
| Jul 16, 2026 | 198.90 | 204.75 | 197.30 | 198.80 | 197.94 | 1.71% | 32,529 |
| Jul 15, 2026 | 200.00 | 201.00 | 194.40 | 195.45 | 194.60 | -0.71% | 33,511 |
| Jul 14, 2026 | 194.30 | 209.80 | 193.05 | 196.85 | 196.00 | 2.45% | 103,451 |
| Jul 13, 2026 | 180.00 | 196.50 | 179.80 | 192.15 | 191.32 | 5.09% | 60,582 |
| Jul 10, 2026 | 184.95 | 188.55 | 182.00 | 182.85 | 182.06 | -0.03% | 12,042 |
| Jul 9, 2026 | 178.00 | 186.00 | 178.00 | 182.90 | 182.11 | 3.19% | 20,234 |
| Jul 8, 2026 | 181.00 | 185.00 | 170.75 | 177.25 | 176.48 | -2.61% | 18,397 |
| Jul 7, 2026 | 186.45 | 186.95 | 180.90 | 182.00 | 181.21 | -1.38% | 27,794 |
| Jul 6, 2026 | 182.85 | 188.90 | 178.90 | 184.55 | 183.75 | 2.78% | 29,691 |