Sky Gold and Diamonds Limited (BOM:541967)
India · Delayed Price · Currency is INR 327.80
-7.40 (-2.21%)
At close: Mar 27, 2026
Sky Gold and Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 329.00 | 333.90 | 322.85 | 327.80 | 327.80 | -2.21% | 57,589 |
| Mar 25, 2026 | 330.80 | 343.90 | 327.30 | 335.20 | 335.20 | 3.22% | 55,725 |
| Mar 24, 2026 | 326.00 | 333.50 | 312.00 | 324.75 | 324.75 | 0.15% | 83,902 |
| Mar 23, 2026 | 346.00 | 346.00 | 321.00 | 324.25 | 324.25 | -6.23% | 50,439 |
| Mar 20, 2026 | 345.95 | 352.00 | 340.00 | 345.80 | 345.80 | 1.54% | 23,359 |
| Mar 19, 2026 | 352.45 | 352.45 | 334.30 | 340.55 | 340.55 | -3.85% | 30,652 |
| Mar 18, 2026 | 335.10 | 356.25 | 335.10 | 354.20 | 354.20 | 4.56% | 33,262 |
| Mar 17, 2026 | 330.00 | 340.00 | 328.00 | 338.75 | 338.75 | 1.32% | 33,531 |
| Mar 16, 2026 | 330.10 | 336.10 | 325.70 | 334.35 | 334.35 | -0.03% | 35,471 |
| Mar 13, 2026 | 346.10 | 346.75 | 328.70 | 334.45 | 334.45 | -3.53% | 33,938 |
| Mar 12, 2026 | 340.10 | 348.90 | 332.45 | 346.70 | 346.70 | 1.27% | 20,635 |
| Mar 11, 2026 | 337.00 | 348.20 | 337.00 | 342.35 | 342.35 | 0.79% | 31,953 |
| Mar 10, 2026 | 328.05 | 340.70 | 328.05 | 339.65 | 339.65 | 3.62% | 19,633 |
| Mar 9, 2026 | 333.00 | 333.00 | 320.00 | 327.80 | 327.80 | -3.20% | 38,298 |
| Mar 6, 2026 | 336.00 | 344.05 | 332.40 | 338.65 | 338.65 | 1.68% | 27,139 |
| Mar 5, 2026 | 334.00 | 339.15 | 326.60 | 333.05 | 333.05 | -0.21% | 48,602 |
| Mar 4, 2026 | 322.05 | 338.50 | 322.05 | 333.75 | 333.75 | -3.40% | 59,797 |
| Mar 2, 2026 | 302.25 | 353.90 | 302.25 | 345.50 | 345.50 | -4.43% | 44,677 |
| Feb 27, 2026 | 358.05 | 370.00 | 358.05 | 361.50 | 361.50 | 0.40% | 20,615 |
| Feb 26, 2026 | 360.05 | 368.40 | 356.50 | 360.05 | 360.05 | -0.54% | 23,285 |
| Feb 25, 2026 | 362.30 | 368.70 | 358.95 | 362.00 | 362.00 | -0.07% | 19,686 |
| Feb 24, 2026 | 377.50 | 377.50 | 360.50 | 362.25 | 362.25 | -2.12% | 23,644 |
| Feb 23, 2026 | 362.05 | 377.60 | 362.00 | 370.10 | 370.10 | 2.55% | 44,947 |
| Feb 20, 2026 | 366.75 | 370.90 | 359.15 | 360.90 | 360.90 | -1.60% | 45,381 |
| Feb 19, 2026 | 372.30 | 387.35 | 364.15 | 366.75 | 366.75 | -3.03% | 56,140 |
| Feb 18, 2026 | 369.65 | 379.80 | 363.35 | 378.20 | 378.20 | 1.86% | 48,518 |
| Feb 17, 2026 | 370.35 | 383.55 | 365.00 | 371.30 | 371.30 | 0.41% | 42,208 |
| Feb 16, 2026 | 372.60 | 383.05 | 364.70 | 369.80 | 369.80 | -0.58% | 76,634 |
| 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 |