Sky Gold and Diamonds Limited (BOM:541967)
India · Delayed Price · Currency is INR 288.70
-6.40 (-2.17%)
At close: Aug 29, 2025
Sky Gold and Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 301.00 | 301.00 | 285.50 | 288.70 | 288.70 | -2.17% | 30,995 |
| Aug 28, 2025 | 300.35 | 303.85 | 292.20 | 295.10 | 295.10 | -3.37% | 102,997 |
| Aug 26, 2025 | 304.05 | 308.45 | 300.50 | 305.40 | 305.40 | -0.83% | 32,711 |
| Aug 25, 2025 | 311.00 | 311.00 | 305.05 | 307.95 | 307.95 | 1.13% | 46,084 |
| Aug 22, 2025 | 315.45 | 315.45 | 300.75 | 304.50 | 304.50 | -2.53% | 48,613 |
| Aug 21, 2025 | 315.30 | 317.95 | 306.80 | 312.40 | 312.40 | -0.35% | 240,597 |
| Aug 20, 2025 | 276.50 | 320.00 | 275.50 | 313.50 | 313.50 | 13.59% | 521,385 |
| Aug 19, 2025 | 279.65 | 279.65 | 274.35 | 276.00 | 276.00 | -0.33% | 33,254 |
| Aug 18, 2025 | 275.60 | 281.00 | 271.90 | 276.90 | 276.90 | 1.22% | 142,571 |
| Aug 14, 2025 | 268.50 | 277.50 | 267.60 | 273.55 | 273.55 | 1.94% | 49,425 |
| Aug 13, 2025 | 277.90 | 277.90 | 266.55 | 268.35 | 268.35 | -1.81% | 94,718 |
| Aug 12, 2025 | 268.85 | 275.80 | 268.55 | 273.30 | 273.30 | 1.75% | 140,791 |
| Aug 11, 2025 | 276.90 | 276.90 | 264.80 | 268.60 | 268.60 | -2.52% | 92,329 |
| Aug 8, 2025 | 285.00 | 288.20 | 272.90 | 275.55 | 275.55 | -3.11% | 102,595 |
| Aug 7, 2025 | 285.50 | 298.00 | 266.40 | 284.40 | 284.40 | 4.66% | 387,367 |
| Aug 6, 2025 | 246.00 | 271.75 | 245.95 | 271.75 | 271.75 | 4.98% | 635,606 |
| Aug 5, 2025 | 274.00 | 277.60 | 258.85 | 258.85 | 258.85 | -4.99% | 210,068 |
| Aug 4, 2025 | 260.90 | 275.45 | 260.90 | 272.45 | 272.45 | -0.78% | 375,806 |
| Aug 1, 2025 | 286.70 | 290.75 | 274.60 | 274.60 | 274.60 | -5.00% | 182,016 |
| Jul 31, 2025 | 289.15 | 293.50 | 285.10 | 289.05 | 289.05 | -2.17% | 170,511 |
| Jul 30, 2025 | 305.40 | 305.40 | 294.10 | 295.45 | 295.45 | -2.52% | 168,629 |
| Jul 29, 2025 | 302.80 | 305.75 | 297.50 | 303.10 | 303.10 | -0.87% | 146,710 |
| Jul 28, 2025 | 302.20 | 313.80 | 300.20 | 305.75 | 305.75 | 1.39% | 91,015 |
| Jul 25, 2025 | 293.35 | 307.00 | 293.35 | 301.55 | 301.55 | -2.33% | 521,829 |
| Jul 24, 2025 | 308.75 | 313.90 | 308.75 | 308.75 | 308.75 | -4.99% | 223,740 |
| Jul 23, 2025 | 342.20 | 342.30 | 324.95 | 324.95 | 324.95 | -5.00% | 204,080 |
| Jul 22, 2025 | 343.05 | 347.00 | 333.70 | 342.05 | 342.05 | 1.08% | 231,700 |
| Jul 21, 2025 | 329.00 | 341.50 | 324.05 | 338.40 | 338.40 | 3.38% | 219,564 |
| Jul 18, 2025 | 327.05 | 335.90 | 324.30 | 327.35 | 327.35 | -0.91% | 100,469 |
| Jul 17, 2025 | 321.05 | 335.00 | 321.05 | 330.35 | 330.35 | 3.23% | 235,263 |
| Jul 16, 2025 | 323.05 | 328.00 | 318.05 | 320.00 | 320.00 | -1.86% | 63,857 |
| Jul 15, 2025 | 315.30 | 329.05 | 315.30 | 326.05 | 326.05 | 1.01% | 30,812 |
| Jul 14, 2025 | 315.55 | 324.95 | 314.55 | 322.80 | 322.80 | 1.85% | 90,282 |
| Jul 11, 2025 | 325.90 | 325.90 | 316.05 | 316.95 | 316.95 | -1.93% | 45,616 |
| Jul 10, 2025 | 315.05 | 325.00 | 315.05 | 323.20 | 323.20 | 2.10% | 66,750 |
| Jul 9, 2025 | 318.05 | 323.40 | 314.45 | 316.55 | 316.55 | -0.46% | 19,191 |
| Jul 8, 2025 | 329.95 | 329.95 | 314.50 | 318.00 | 318.00 | -2.60% | 31,598 |
| Jul 7, 2025 | 320.25 | 329.30 | 316.00 | 326.50 | 326.50 | 2.96% | 57,306 |
| Jul 4, 2025 | 311.55 | 320.20 | 311.55 | 317.10 | 317.10 | 1.73% | 87,584 |
| Jul 3, 2025 | 313.75 | 316.20 | 309.00 | 311.70 | 311.70 | -0.69% | 23,088 |
| Jul 2, 2025 | 311.15 | 319.40 | 311.15 | 313.85 | 313.85 | 0.10% | 29,619 |
| Jul 1, 2025 | 315.25 | 318.90 | 312.15 | 313.55 | 313.55 | -0.25% | 65,812 |
| Jun 30, 2025 | 325.05 | 325.60 | 312.20 | 314.35 | 314.35 | -2.96% | 77,062 |
| Jun 27, 2025 | 333.00 | 335.85 | 321.25 | 323.95 | 323.95 | -0.92% | 64,833 |
| Jun 26, 2025 | 335.80 | 335.80 | 323.65 | 326.95 | 326.95 | 0.51% | 63,278 |
| Jun 25, 2025 | 315.60 | 328.10 | 314.00 | 325.30 | 325.30 | 3.50% | 133,538 |
| Jun 24, 2025 | 315.05 | 322.90 | 311.00 | 314.30 | 314.30 | 1.32% | 93,171 |
| Jun 23, 2025 | 314.30 | 318.00 | 308.00 | 310.20 | 310.20 | -2.35% | 97,768 |
| Jun 20, 2025 | 320.20 | 323.95 | 313.70 | 317.65 | 317.65 | -2.98% | 377,841 |
| Jun 19, 2025 | 327.40 | 338.80 | 327.40 | 327.40 | 327.40 | -4.99% | 352,292 |