Sky Gold and Diamonds Limited (BOM:541967)
India · Delayed Price · Currency is INR 349.25
-0.50 (-0.14%)
At close: Oct 29, 2025
Sky Gold and Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 349.45 | 353.00 | 346.85 | 349.25 | 349.25 | -0.14% | 19,113 |
| Oct 28, 2025 | 352.85 | 356.30 | 348.05 | 349.75 | 349.75 | -2.36% | 36,643 |
| Oct 27, 2025 | 371.80 | 371.80 | 356.75 | 358.20 | 358.20 | -1.98% | 35,313 |
| Oct 24, 2025 | 372.65 | 374.70 | 359.25 | 365.45 | 365.45 | -1.93% | 66,463 |
| Oct 23, 2025 | 360.00 | 375.35 | 342.20 | 372.65 | 372.65 | 2.90% | 890,594 |
| Oct 21, 2025 | 357.85 | 367.00 | 356.00 | 362.15 | 362.15 | 2.59% | 90,884 |
| Oct 20, 2025 | 328.30 | 357.45 | 328.30 | 353.00 | 353.00 | 5.67% | 136,573 |
| Oct 17, 2025 | 328.05 | 338.80 | 328.05 | 334.05 | 334.05 | 2.12% | 62,174 |
| Oct 16, 2025 | 321.75 | 334.80 | 321.75 | 327.10 | 327.10 | 0.55% | 47,953 |
| Oct 15, 2025 | 321.90 | 329.30 | 308.50 | 325.30 | 325.30 | 0.09% | 66,623 |
| Oct 14, 2025 | 337.75 | 342.30 | 322.60 | 325.00 | 325.00 | -3.73% | 64,567 |
| Oct 13, 2025 | 339.35 | 344.20 | 329.00 | 337.60 | 337.60 | -1.32% | 114,735 |
| Oct 10, 2025 | 338.00 | 345.90 | 330.50 | 342.10 | 342.10 | 1.50% | 239,480 |
| Oct 9, 2025 | 315.90 | 339.50 | 313.40 | 337.05 | 337.05 | 7.74% | 168,979 |
| Oct 8, 2025 | 298.85 | 322.90 | 298.85 | 312.85 | 312.85 | 5.37% | 361,459 |
| Oct 7, 2025 | 280.05 | 302.00 | 280.00 | 296.90 | 296.90 | 5.19% | 93,727 |
| Oct 6, 2025 | 287.20 | 287.20 | 276.05 | 282.25 | 282.25 | -0.93% | 96,633 |
| Oct 3, 2025 | 280.00 | 289.70 | 276.00 | 284.90 | 284.90 | 2.98% | 73,048 |
| Oct 1, 2025 | 267.55 | 278.00 | 261.40 | 276.65 | 276.65 | 5.17% | 34,515 |
| Sep 30, 2025 | 268.90 | 269.55 | 259.40 | 263.05 | 263.05 | -1.11% | 24,214 |
| Sep 29, 2025 | 275.00 | 277.85 | 264.80 | 266.00 | 266.00 | -2.39% | 95,156 |
| Sep 26, 2025 | 272.05 | 276.60 | 265.55 | 272.50 | 272.50 | -1.93% | 110,827 |
| Sep 25, 2025 | 283.50 | 284.40 | 271.45 | 277.85 | 277.85 | -2.66% | 89,364 |
| Sep 24, 2025 | 287.55 | 290.00 | 282.20 | 285.45 | 285.45 | -1.54% | 18,436 |
| Sep 23, 2025 | 292.55 | 293.40 | 280.40 | 289.90 | 289.90 | -0.48% | 92,052 |
| Sep 22, 2025 | 294.30 | 295.55 | 286.00 | 291.30 | 291.30 | -0.70% | 91,299 |
| Sep 19, 2025 | 288.30 | 299.00 | 287.35 | 293.35 | 293.35 | 0.89% | 56,580 |
| Sep 18, 2025 | 300.55 | 300.55 | 288.10 | 290.75 | 290.75 | -2.04% | 77,793 |
| Sep 17, 2025 | 290.40 | 299.00 | 285.30 | 296.80 | 296.80 | 2.24% | 122,443 |
| Sep 16, 2025 | 281.00 | 293.00 | 281.00 | 290.30 | 290.30 | 3.14% | 65,031 |
| Sep 15, 2025 | 284.15 | 284.85 | 279.00 | 281.45 | 281.45 | -0.28% | 45,740 |
| Sep 12, 2025 | 281.35 | 285.45 | 278.55 | 282.25 | 282.25 | 0.16% | 79,885 |
| Sep 11, 2025 | 281.95 | 284.10 | 279.50 | 281.80 | 281.80 | 0.73% | 24,937 |
| Sep 10, 2025 | 277.45 | 287.20 | 276.00 | 279.75 | 279.75 | 1.89% | 38,298 |
| Sep 9, 2025 | 283.25 | 284.95 | 273.65 | 274.55 | 274.55 | -2.87% | 30,461 |
| Sep 8, 2025 | 279.25 | 286.65 | 278.00 | 282.65 | 282.65 | 1.33% | 64,763 |
| Sep 5, 2025 | 280.65 | 286.45 | 276.15 | 278.95 | 278.95 | -0.87% | 81,810 |
| Sep 4, 2025 | 297.45 | 297.45 | 279.25 | 281.40 | 281.40 | -3.35% | 42,444 |
| Sep 3, 2025 | 287.55 | 298.50 | 287.55 | 291.15 | 291.15 | 0.85% | 55,151 |
| Sep 2, 2025 | 296.45 | 296.45 | 286.15 | 288.70 | 288.70 | 0.96% | 39,973 |
| Sep 1, 2025 | 287.95 | 293.70 | 283.05 | 285.95 | 285.95 | -0.95% | 105,513 |
| 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 |