Sky Gold and Diamonds Limited (BOM:541967)
India · Delayed Price · Currency is INR 803.60
+25.35 (3.26%)
At close: Aug 21, 2026
Sky Gold and Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 784.85 | 810.00 | 778.30 | 803.60 | 803.60 | 3.26% | 46,941 |
| Aug 20, 2026 | 786.95 | 796.00 | 775.00 | 778.25 | 778.25 | 0.02% | 29,953 |
| Aug 19, 2026 | 806.30 | 806.30 | 772.50 | 778.10 | 778.10 | -2.11% | 35,394 |
| Aug 18, 2026 | 778.85 | 799.00 | 774.70 | 794.85 | 794.85 | 2.50% | 43,511 |
| Aug 17, 2026 | 786.30 | 786.30 | 769.30 | 775.45 | 775.45 | 0.31% | 65,403 |
| Aug 14, 2026 | 765.95 | 792.15 | 764.00 | 773.05 | 773.05 | -0.10% | 89,519 |
| Aug 13, 2026 | 849.80 | 849.80 | 770.00 | 773.80 | 773.80 | -7.06% | 134,804 |
| Aug 12, 2026 | 790.75 | 840.00 | 790.75 | 832.60 | 832.60 | 5.35% | 186,818 |
| Aug 11, 2026 | 787.20 | 800.25 | 778.90 | 790.30 | 790.30 | 1.46% | 91,881 |
| Aug 10, 2026 | 777.65 | 814.40 | 757.00 | 778.90 | 778.90 | 8.65% | 325,317 |
| Aug 7, 2026 | 690.70 | 728.25 | 690.55 | 716.90 | 716.90 | 3.52% | 239,769 |
| Aug 6, 2026 | 680.25 | 699.85 | 678.40 | 692.50 | 692.50 | 2.05% | 60,257 |
| Aug 5, 2026 | 680.00 | 691.00 | 675.50 | 678.60 | 678.60 | 0.38% | 39,938 |
| Aug 4, 2026 | 691.00 | 694.15 | 674.00 | 676.00 | 676.00 | -2.38% | 110,668 |
| Aug 3, 2026 | 645.40 | 700.00 | 645.40 | 692.50 | 692.50 | 7.44% | 91,199 |
| Jul 31, 2026 | 630.95 | 653.95 | 630.95 | 644.55 | 644.55 | 0.88% | 67,219 |
| Jul 30, 2026 | 657.00 | 676.50 | 632.15 | 638.95 | 638.95 | -2.23% | 79,822 |
| Jul 29, 2026 | 672.05 | 689.00 | 649.90 | 653.55 | 653.55 | -2.25% | 56,218 |
| Jul 28, 2026 | 671.00 | 679.15 | 666.50 | 668.60 | 668.60 | -0.50% | 28,965 |
| Jul 27, 2026 | 666.10 | 680.80 | 657.60 | 671.95 | 671.95 | 3.29% | 60,409 |
| Jul 24, 2026 | 648.15 | 660.00 | 633.05 | 650.55 | 650.55 | 0.28% | 65,080 |
| Jul 23, 2026 | 675.75 | 676.45 | 644.25 | 648.75 | 648.75 | -3.30% | 50,158 |
| Jul 22, 2026 | 653.30 | 684.00 | 649.25 | 670.90 | 670.90 | 2.26% | 79,183 |
| Jul 21, 2026 | 667.95 | 673.85 | 650.10 | 656.10 | 656.10 | -0.46% | 84,295 |
| Jul 20, 2026 | 622.70 | 666.00 | 622.70 | 659.10 | 659.10 | 6.06% | 90,552 |
| Jul 17, 2026 | 611.15 | 631.70 | 603.00 | 621.45 | 621.45 | -0.11% | 29,948 |
| Jul 16, 2026 | 631.00 | 647.25 | 618.50 | 622.15 | 622.15 | -1.23% | 32,737 |
| Jul 15, 2026 | 624.50 | 645.85 | 623.45 | 629.90 | 629.90 | 2.01% | 46,042 |
| Jul 14, 2026 | 618.05 | 643.95 | 615.20 | 617.50 | 617.50 | -0.94% | 58,890 |
| Jul 13, 2026 | 628.05 | 629.00 | 615.40 | 623.35 | 623.35 | -0.11% | 52,861 |
| Jul 10, 2026 | 624.00 | 638.45 | 611.90 | 624.05 | 624.05 | 0.12% | 89,974 |
| Jul 9, 2026 | 594.90 | 629.00 | 593.50 | 623.30 | 623.30 | 6.27% | 247,821 |
| Jul 8, 2026 | 572.50 | 605.00 | 563.35 | 586.55 | 586.55 | 2.01% | 167,279 |
| Jul 7, 2026 | 559.80 | 579.45 | 539.20 | 575.00 | 575.00 | 3.56% | 54,296 |
| Jul 6, 2026 | 549.25 | 576.25 | 549.25 | 555.25 | 555.25 | -0.87% | 39,940 |
| Jul 3, 2026 | 569.40 | 589.80 | 557.50 | 560.10 | 560.10 | -1.63% | 91,587 |
| Jul 2, 2026 | 528.30 | 573.75 | 528.30 | 569.40 | 569.40 | 7.60% | 133,854 |
| Jul 1, 2026 | 533.00 | 539.00 | 526.00 | 529.20 | 529.20 | -0.62% | 18,847 |
| Jun 30, 2026 | 511.15 | 539.90 | 511.15 | 532.50 | 532.50 | 3.96% | 56,349 |
| Jun 29, 2026 | 495.90 | 515.90 | 495.80 | 512.20 | 512.20 | 2.58% | 38,239 |
| Jun 25, 2026 | 502.80 | 508.60 | 493.75 | 499.30 | 499.30 | -0.71% | 42,479 |
| Jun 24, 2026 | 505.10 | 509.00 | 489.85 | 502.85 | 502.85 | 0.92% | 159,781 |
| Jun 23, 2026 | 514.90 | 514.90 | 485.60 | 498.25 | 498.25 | -1.67% | 75,387 |
| Jun 22, 2026 | 515.00 | 520.55 | 505.65 | 506.70 | 506.70 | -0.40% | 23,371 |
| Jun 19, 2026 | 520.10 | 521.20 | 502.85 | 508.75 | 508.75 | -2.56% | 33,652 |
| Jun 18, 2026 | 526.30 | 526.30 | 513.00 | 522.10 | 522.10 | -0.45% | 35,070 |
| Jun 17, 2026 | 534.00 | 544.00 | 521.00 | 524.45 | 524.45 | -1.14% | 36,391 |
| Jun 16, 2026 | 532.10 | 545.05 | 524.75 | 530.50 | 530.50 | -0.57% | 54,097 |
| Jun 15, 2026 | 526.40 | 541.90 | 516.40 | 533.55 | 533.55 | 4.77% | 58,016 |
| Jun 12, 2026 | 493.00 | 512.00 | 493.00 | 509.25 | 509.25 | 3.78% | 45,192 |