Sky Gold and Diamonds Limited (BOM:541967)
India · Delayed Price · Currency is INR 338.65
+5.60 (1.68%)
At close: Mar 6, 2026
Sky Gold and Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |