Sportking India Limited (BOM:539221)
India · Delayed Price · Currency is INR 140.20
-4.10 (-2.84%)
At close: Apr 21, 2026
BOM:539221 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 145.60 | 151.85 | 137.45 | 140.20 | 140.20 | -2.84% | 30,757 |
| Apr 20, 2026 | 142.50 | 150.90 | 139.95 | 144.30 | 144.30 | 3.22% | 125,186 |
| Apr 17, 2026 | 140.60 | 142.20 | 138.25 | 139.80 | 139.80 | 0.98% | 7,691 |
| Apr 16, 2026 | 144.00 | 145.00 | 137.45 | 138.45 | 138.45 | -3.05% | 25,156 |
| Apr 15, 2026 | 136.70 | 143.50 | 136.70 | 142.80 | 142.80 | 4.42% | 49,025 |
| Apr 13, 2026 | 136.20 | 141.20 | 134.20 | 136.75 | 136.75 | -2.25% | 19,092 |
| Apr 10, 2026 | 140.30 | 141.20 | 137.75 | 139.90 | 139.90 | 0.50% | 23,594 |
| Apr 9, 2026 | 141.55 | 145.35 | 137.30 | 139.20 | 139.20 | -1.03% | 96,875 |
| Apr 8, 2026 | 133.15 | 142.70 | 132.30 | 140.65 | 140.65 | 8.48% | 123,229 |
| Apr 7, 2026 | 131.85 | 131.85 | 129.05 | 129.65 | 129.65 | -0.77% | 4,132 |
| Apr 6, 2026 | 130.05 | 132.95 | 128.00 | 130.65 | 130.65 | 1.71% | 43,470 |
| Apr 2, 2026 | 121.00 | 129.65 | 119.35 | 128.45 | 128.45 | 6.03% | 20,951 |
| Apr 1, 2026 | 110.10 | 122.90 | 110.10 | 121.15 | 121.15 | 7.78% | 5,633 |
| Mar 30, 2026 | 110.05 | 115.00 | 110.05 | 112.40 | 112.40 | -2.18% | 9,993 |
| Mar 27, 2026 | 117.65 | 119.40 | 113.90 | 114.90 | 114.90 | -3.97% | 5,753 |
| Mar 25, 2026 | 119.00 | 122.00 | 117.25 | 119.65 | 119.65 | 2.88% | 10,264 |
| Mar 24, 2026 | 116.00 | 118.75 | 112.80 | 116.30 | 116.30 | 3.79% | 7,519 |
| Mar 23, 2026 | 114.55 | 115.30 | 109.15 | 112.05 | 112.05 | -4.48% | 14,798 |
| Mar 20, 2026 | 118.50 | 123.00 | 116.50 | 117.30 | 117.30 | 0.43% | 21,795 |
| Mar 19, 2026 | 114.30 | 117.85 | 114.20 | 116.80 | 116.80 | 0.69% | 8,824 |
| Mar 18, 2026 | 115.45 | 117.90 | 115.35 | 116.00 | 116.00 | 1.89% | 12,749 |
| Mar 17, 2026 | 107.15 | 114.90 | 107.15 | 113.85 | 113.85 | 6.25% | 9,625 |
| Mar 16, 2026 | 106.55 | 110.90 | 105.05 | 107.15 | 107.15 | -0.92% | 6,192 |
| Mar 13, 2026 | 114.00 | 114.00 | 107.00 | 108.15 | 108.15 | -5.71% | 13,281 |
| Mar 12, 2026 | 115.95 | 115.95 | 112.00 | 114.70 | 114.70 | -0.69% | 5,520 |
| Mar 11, 2026 | 109.65 | 118.60 | 109.65 | 115.50 | 115.50 | 2.71% | 9,704 |
| Mar 10, 2026 | 107.00 | 112.70 | 107.00 | 112.45 | 112.45 | 6.39% | 9,421 |
| Mar 9, 2026 | 109.10 | 109.10 | 104.35 | 105.70 | 105.70 | -4.08% | 5,784 |
| Mar 6, 2026 | 111.35 | 111.70 | 109.60 | 110.20 | 110.20 | -0.59% | 1,274 |
| Mar 5, 2026 | 111.20 | 111.30 | 108.50 | 110.85 | 110.85 | 2.02% | 2,728 |
| Mar 4, 2026 | 100.25 | 110.35 | 100.25 | 108.65 | 108.65 | -2.21% | 12,161 |
| Mar 2, 2026 | 105.05 | 113.45 | 105.05 | 111.10 | 111.10 | -3.66% | 15,380 |
| Feb 27, 2026 | 116.50 | 117.65 | 114.62 | 115.32 | 115.32 | -0.61% | 5,361 |
| Feb 26, 2026 | 117.69 | 119.60 | 115.63 | 116.03 | 116.03 | 0.04% | 7,407 |
| Feb 25, 2026 | 115.00 | 116.50 | 114.60 | 115.98 | 115.98 | 1.36% | 3,754 |
| Feb 24, 2026 | 115.10 | 115.10 | 112.86 | 114.42 | 114.42 | -1.40% | 7,948 |
| Feb 23, 2026 | 119.97 | 120.11 | 115.57 | 116.04 | 116.04 | -1.98% | 4,745 |
| Feb 20, 2026 | 118.08 | 121.00 | 117.73 | 118.39 | 118.39 | -0.92% | 16,602 |
| Feb 19, 2026 | 114.10 | 120.49 | 114.10 | 119.49 | 119.49 | 2.79% | 22,589 |
| Feb 18, 2026 | 115.19 | 120.97 | 115.19 | 116.25 | 116.25 | 1.60% | 34,908 |
| Feb 17, 2026 | 110.80 | 115.95 | 110.80 | 114.42 | 114.42 | 3.81% | 36,688 |
| Feb 16, 2026 | 109.22 | 111.17 | 108.70 | 110.22 | 110.22 | 1.16% | 9,151 |
| 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 |