Sportking India Limited (BOM:539221)
India · Delayed Price · Currency is INR 201.65
-1.25 (-0.62%)
At close: Oct 7, 2026
BOM:539221 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 203.05 | 205.00 | 199.50 | 201.65 | 201.65 | -0.62% | 10,705 |
| Oct 6, 2026 | 193.00 | 208.80 | 193.00 | 202.90 | 202.90 | 4.61% | 52,791 |
| Oct 5, 2026 | 204.75 | 208.50 | 192.00 | 193.95 | 193.95 | -6.75% | 20,227 |
| Oct 1, 2026 | 210.90 | 211.95 | 202.00 | 208.00 | 208.00 | -1.02% | 9,550 |
| Sep 30, 2026 | 212.25 | 217.10 | 207.50 | 210.15 | 210.15 | -1.06% | 5,881 |
| Sep 29, 2026 | 207.50 | 212.90 | 204.55 | 212.40 | 212.40 | 2.68% | 6,734 |
| Sep 28, 2026 | 211.35 | 212.30 | 205.25 | 206.85 | 206.85 | -3.16% | 8,809 |
| Sep 25, 2026 | 210.50 | 214.50 | 208.75 | 213.60 | 213.60 | 1.14% | 8,852 |
| Sep 24, 2026 | 210.00 | 213.10 | 207.20 | 211.20 | 211.20 | -0.07% | 9,797 |
| Sep 23, 2026 | 215.95 | 221.00 | 210.00 | 211.35 | 211.35 | -1.56% | 9,827 |
| Sep 22, 2026 | 207.55 | 220.05 | 207.50 | 214.70 | 214.70 | 3.97% | 20,423 |
| Sep 21, 2026 | 205.15 | 209.20 | 198.90 | 206.50 | 206.50 | 1.37% | 17,622 |
| Sep 18, 2026 | 201.80 | 205.80 | 201.05 | 203.70 | 203.70 | 1.37% | 8,960 |
| Sep 17, 2026 | 202.05 | 205.90 | 199.25 | 200.95 | 200.95 | -0.54% | 16,753 |
| Sep 16, 2026 | 200.95 | 203.45 | 196.85 | 202.05 | 202.05 | 0.37% | 29,044 |
| Sep 15, 2026 | 214.75 | 214.75 | 200.00 | 201.30 | 201.30 | -6.37% | 30,886 |
| 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 |