Sky Gold and Diamonds Limited (BOM:541967)
India · Delayed Price · Currency is INR 301.85
-10.60 (-3.39%)
At close: Jan 23, 2026
Sky Gold and Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 345.45 | 345.45 | 338.45 | 343.30 | 343.30 | 0.12% | 16,469 |
| Dec 2, 2025 | 330.30 | 345.00 | 329.90 | 342.90 | 342.90 | 2.88% | 24,476 |
| Dec 1, 2025 | 325.00 | 335.75 | 325.00 | 333.30 | 333.30 | 0.65% | 19,812 |
| Nov 28, 2025 | 332.35 | 334.65 | 327.35 | 331.15 | 331.15 | -0.66% | 20,350 |
| Nov 27, 2025 | 338.35 | 338.90 | 330.70 | 333.35 | 333.35 | -1.21% | 22,153 |
| Nov 26, 2025 | 337.70 | 344.90 | 336.45 | 337.45 | 337.45 | -0.04% | 18,946 |
| Nov 25, 2025 | 339.15 | 339.15 | 327.30 | 337.60 | 337.60 | -0.46% | 39,047 |
| Nov 24, 2025 | 353.25 | 353.25 | 336.70 | 339.15 | 339.15 | -3.61% | 32,859 |
| Nov 21, 2025 | 355.05 | 363.00 | 345.65 | 351.85 | 351.85 | 0.39% | 63,454 |
| Nov 20, 2025 | 350.65 | 354.85 | 348.35 | 350.50 | 350.50 | -0.60% | 21,979 |
| Nov 19, 2025 | 365.60 | 365.60 | 350.20 | 352.60 | 352.60 | -3.57% | 66,165 |
| Nov 18, 2025 | 364.00 | 369.75 | 355.00 | 365.65 | 365.65 | 1.08% | 49,994 |
| Nov 17, 2025 | 349.55 | 366.15 | 343.30 | 361.75 | 361.75 | 4.25% | 66,388 |
| Nov 14, 2025 | 352.70 | 355.00 | 344.10 | 347.00 | 347.00 | 0.65% | 38,408 |
| Nov 13, 2025 | 357.45 | 371.50 | 334.45 | 344.75 | 344.75 | -2.28% | 191,485 |
| Nov 12, 2025 | 349.40 | 353.85 | 348.20 | 352.80 | 352.80 | 1.25% | 24,258 |