SKIL Infrastructure Limited (BOM:539861)
India · Delayed Price · Currency is INR 1.220
-0.060 (-4.69%)
At close: Feb 9, 2026
SKIL Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1.34 | 1.34 | 1.22 | 1.22 | 1.22 | -4.69% | 287,471 |
| Feb 2, 2026 | 1.28 | 1.28 | 1.18 | 1.28 | 1.28 | 4.92% | 269,266 |
| Jan 27, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 4.27% | 582 |
| Jan 19, 2026 | 1.17 | 1.17 | 1.09 | 1.17 | 1.17 | 3.54% | 501,393 |
| Jan 12, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -4.24% | 222,558 |
| Jan 5, 2026 | 1.21 | 1.21 | 1.11 | 1.18 | 1.18 | 1.72% | 121,487 |
| Dec 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.50% | 30,727 |
| Dec 22, 2025 | 1.08 | 1.13 | 1.05 | 1.11 | 1.11 | 2.78% | 551,545 |
| Dec 15, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 380,004 |
| Dec 8, 2025 | 1.23 | 1.23 | 1.13 | 1.13 | 1.13 | -4.24% | 15,064 |
| Dec 1, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.84% | 23,173 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 135,746 |
| Nov 17, 2025 | 1.42 | 1.42 | 1.30 | 1.30 | 1.30 | -4.41% | 577,615 |
| Nov 10, 2025 | 1.24 | 1.36 | 1.24 | 1.36 | 1.36 | 4.62% | 708,057 |
| Nov 3, 2025 | 1.18 | 1.30 | 1.18 | 1.30 | 1.30 | 4.84% | 547,004 |
| Oct 27, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | 153,640 |
| Oct 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | 57,106 |
| Oct 13, 2025 | 1.50 | 1.50 | 1.36 | 1.36 | 1.36 | -4.90% | 206,870 |
| Oct 6, 2025 | 1.50 | 1.57 | 1.43 | 1.43 | 1.43 | -4.67% | 520,495 |
| Sep 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | 5,693 |
| Sep 22, 2025 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -4.85% | 13,588 |
| Sep 15, 2025 | 1.72 | 1.80 | 1.64 | 1.65 | 1.65 | -4.07% | 50,919 |
| Sep 8, 2025 | 1.90 | 1.90 | 1.72 | 1.72 | 1.72 | -4.97% | 168,889 |
| Sep 1, 2025 | 1.99 | 1.99 | 1.81 | 1.81 | 1.81 | -4.74% | 106,761 |
| Aug 25, 2025 | 1.86 | 1.94 | 1.76 | 1.90 | 1.90 | 2.70% | 49,932 |
| Aug 18, 2025 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -4.64% | 49,949 |