Sky Gold and Diamonds Limited (BOM:541967)
India · Delayed Price · Currency is INR 367.65
+32.85 (9.81%)
At close: Feb 12, 2026
Sky Gold and Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 369.85 | 381.00 | 362.45 | 371.95 | 371.95 | 1.17% | 361,736 |
| Feb 12, 2026 | 340.10 | 383.60 | 333.65 | 367.65 | 367.65 | 9.81% | 2,084,986 |
| Feb 11, 2026 | 329.00 | 339.30 | 325.90 | 334.80 | 334.80 | 1.87% | 51,768 |
| Feb 10, 2026 | 353.25 | 353.85 | 325.30 | 328.65 | 328.65 | -5.97% | 113,422 |
| Feb 9, 2026 | 315.10 | 357.15 | 315.10 | 349.50 | 349.50 | 9.39% | 178,462 |
| Feb 6, 2026 | 312.50 | 322.75 | 305.00 | 319.50 | 319.50 | 2.00% | 37,876 |
| Feb 5, 2026 | 315.15 | 319.00 | 310.70 | 313.25 | 313.25 | -2.26% | 27,953 |
| Feb 4, 2026 | 319.10 | 327.20 | 318.05 | 320.50 | 320.50 | -1.29% | 20,934 |
| Feb 3, 2026 | 318.00 | 325.70 | 311.10 | 324.70 | 324.70 | 7.09% | 52,415 |
| Feb 2, 2026 | 301.20 | 307.00 | 298.85 | 303.20 | 303.20 | -1.85% | 20,992 |
| Feb 1, 2026 | 303.00 | 311.00 | 288.00 | 308.90 | 308.90 | 1.31% | 51,189 |
| Jan 30, 2026 | 303.45 | 309.05 | 300.75 | 304.90 | 304.90 | -1.66% | 29,725 |
| Jan 29, 2026 | 314.70 | 314.70 | 307.00 | 310.05 | 310.05 | -1.13% | 32,227 |
| Jan 28, 2026 | 314.45 | 319.75 | 311.20 | 313.60 | 313.60 | -0.44% | 25,703 |
| Jan 27, 2026 | 300.00 | 319.50 | 299.55 | 315.00 | 315.00 | 4.36% | 39,897 |
| Jan 23, 2026 | 311.75 | 316.40 | 298.00 | 301.85 | 301.85 | -3.39% | 44,198 |
| Jan 22, 2026 | 325.55 | 326.45 | 310.05 | 312.45 | 312.45 | -3.58% | 37,902 |
| Jan 21, 2026 | 324.45 | 330.05 | 319.90 | 324.05 | 324.05 | -0.34% | 50,195 |
| Jan 20, 2026 | 311.85 | 332.00 | 303.50 | 325.15 | 325.15 | 3.17% | 43,281 |
| Jan 19, 2026 | 322.50 | 324.95 | 308.50 | 315.15 | 315.15 | -3.31% | 26,478 |
| Jan 16, 2026 | 323.00 | 327.25 | 315.85 | 325.95 | 325.95 | 0.45% | 28,218 |
| Jan 14, 2026 | 328.40 | 331.00 | 321.10 | 324.50 | 324.50 | -1.85% | 10,559 |
| Jan 13, 2026 | 330.85 | 331.75 | 327.45 | 330.60 | 330.60 | 0.29% | 11,164 |
| Jan 12, 2026 | 331.40 | 334.90 | 324.15 | 329.65 | 329.65 | -2.59% | 25,330 |
| Jan 9, 2026 | 331.05 | 339.35 | 330.05 | 338.40 | 338.40 | 0.24% | 41,200 |
| Jan 8, 2026 | 350.50 | 358.00 | 333.00 | 337.60 | 337.60 | -3.02% | 77,386 |
| Jan 7, 2026 | 339.95 | 354.05 | 335.55 | 348.10 | 348.10 | 4.13% | 125,941 |
| Jan 6, 2026 | 332.10 | 336.85 | 327.60 | 334.30 | 334.30 | -0.43% | 19,534 |
| Jan 5, 2026 | 338.75 | 344.15 | 331.50 | 335.75 | 335.75 | 0.93% | 18,592 |
| Jan 2, 2026 | 337.95 | 337.95 | 329.35 | 332.65 | 332.65 | -0.22% | 11,528 |
| Jan 1, 2026 | 331.05 | 339.95 | 331.05 | 333.40 | 333.40 | -0.03% | 18,084 |
| Dec 31, 2025 | 326.20 | 334.50 | 326.20 | 333.50 | 333.50 | 0.65% | 13,058 |
| Dec 30, 2025 | 337.00 | 337.00 | 324.00 | 331.35 | 331.35 | 0.59% | 41,202 |
| Dec 29, 2025 | 326.30 | 333.90 | 326.30 | 329.40 | 329.40 | -0.83% | 29,959 |
| Dec 26, 2025 | 326.90 | 336.00 | 326.90 | 332.15 | 332.15 | 0.71% | 21,980 |
| Dec 24, 2025 | 332.95 | 334.00 | 328.20 | 329.80 | 329.80 | -1.01% | 22,856 |
| Dec 23, 2025 | 334.55 | 336.90 | 327.65 | 333.15 | 333.15 | 0.23% | 40,191 |
| Dec 22, 2025 | 330.00 | 334.50 | 321.00 | 332.40 | 332.40 | 4.09% | 40,796 |
| Dec 19, 2025 | 322.00 | 324.10 | 316.60 | 319.35 | 319.35 | -0.11% | 14,457 |
| Dec 18, 2025 | 322.90 | 322.90 | 316.65 | 319.70 | 319.70 | -0.65% | 18,915 |
| Dec 17, 2025 | 321.60 | 328.00 | 318.00 | 321.80 | 321.80 | -0.86% | 24,549 |
| Dec 16, 2025 | 328.00 | 328.00 | 321.20 | 324.60 | 324.60 | -0.82% | 7,913 |
| Dec 15, 2025 | 332.95 | 332.95 | 321.45 | 327.30 | 327.30 | 1.14% | 10,942 |
| Dec 12, 2025 | 318.05 | 325.35 | 317.65 | 323.60 | 323.60 | 1.35% | 9,933 |
| Dec 11, 2025 | 340.00 | 340.00 | 317.00 | 319.30 | 319.30 | -1.95% | 13,466 |
| Dec 10, 2025 | 328.70 | 329.25 | 323.20 | 325.65 | 325.65 | -0.93% | 12,395 |
| Dec 9, 2025 | 327.00 | 330.65 | 310.00 | 328.70 | 328.70 | 1.31% | 29,731 |
| Dec 8, 2025 | 337.95 | 337.95 | 318.65 | 324.45 | 324.45 | -3.31% | 30,887 |
| Dec 5, 2025 | 335.25 | 338.20 | 327.00 | 335.55 | 335.55 | 0.03% | 22,305 |
| Dec 4, 2025 | 344.05 | 344.05 | 332.90 | 335.45 | 335.45 | -2.29% | 13,295 |