Sky Gold and Diamonds Limited (BOM:541967)
India · Delayed Price · Currency is INR 810.70
+0.65 (0.08%)
At close: Oct 1, 2026
Sky Gold and Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 811.60 | 815.00 | 777.05 | 810.70 | 810.70 | 0.08% | 51,849 |
| Sep 30, 2026 | 825.10 | 836.65 | 805.50 | 810.05 | 810.05 | -1.78% | 53,984 |
| Sep 29, 2026 | 799.00 | 831.00 | 794.55 | 824.75 | 824.75 | 3.44% | 67,951 |
| Sep 28, 2026 | 791.15 | 811.00 | 791.15 | 797.30 | 797.30 | 0.43% | 56,304 |
| Sep 25, 2026 | 791.55 | 797.50 | 781.10 | 793.90 | 793.90 | 1.46% | 13,732 |
| Sep 24, 2026 | 792.00 | 802.10 | 776.75 | 782.50 | 782.50 | -1.45% | 37,882 |
| Sep 23, 2026 | 818.95 | 833.45 | 782.90 | 794.00 | 794.00 | -0.89% | 73,876 |
| Sep 22, 2026 | 796.50 | 805.00 | 789.00 | 801.15 | 801.15 | 1.14% | 27,503 |
| Sep 21, 2026 | 783.60 | 798.90 | 765.50 | 792.10 | 792.10 | 1.07% | 56,442 |
| Sep 18, 2026 | 793.70 | 806.65 | 780.30 | 783.75 | 783.75 | -1.25% | 30,213 |
| Sep 17, 2026 | 787.55 | 803.15 | 784.55 | 793.70 | 793.70 | 0.20% | 22,766 |
| Sep 16, 2026 | 789.25 | 824.45 | 775.25 | 792.10 | 792.10 | 0.32% | 60,851 |
| Sep 15, 2026 | 832.55 | 850.45 | 785.65 | 789.55 | 789.55 | -4.58% | 58,333 |
| Sep 11, 2026 | 829.85 | 834.30 | 813.65 | 827.45 | 827.45 | -0.36% | 27,884 |
| Sep 10, 2026 | 832.20 | 844.85 | 820.50 | 830.40 | 830.40 | -0.28% | 49,410 |
| Sep 9, 2026 | 825.95 | 837.55 | 811.15 | 832.75 | 832.75 | 1.62% | 59,504 |
| Sep 8, 2026 | 789.90 | 832.95 | 789.90 | 819.45 | 819.45 | 4.09% | 81,815 |
| Sep 7, 2026 | 777.95 | 799.35 | 770.00 | 787.25 | 787.25 | 0.78% | 57,028 |
| Sep 4, 2026 | 737.40 | 792.00 | 733.05 | 781.15 | 781.15 | 5.15% | 115,393 |
| Sep 3, 2026 | 757.30 | 767.75 | 739.25 | 742.90 | 742.90 | -1.21% | 83,056 |
| Sep 2, 2026 | 777.90 | 778.70 | 746.80 | 752.00 | 752.00 | -3.33% | 51,883 |
| Sep 1, 2026 | 810.20 | 814.40 | 758.40 | 777.90 | 777.90 | -3.55% | 81,780 |
| Aug 31, 2026 | 811.15 | 828.80 | 795.65 | 806.50 | 806.50 | -0.67% | 43,513 |
| Aug 28, 2026 | 847.80 | 847.80 | 807.65 | 811.95 | 811.95 | -3.76% | 65,984 |
| Aug 27, 2026 | 852.90 | 854.00 | 833.00 | 843.65 | 843.65 | -0.47% | 15,274 |
| Aug 26, 2026 | 854.10 | 868.00 | 840.00 | 847.60 | 847.60 | 0.78% | 37,900 |
| Aug 25, 2026 | 807.90 | 847.00 | 796.40 | 841.05 | 841.05 | 5.46% | 63,805 |
| Aug 24, 2026 | 804.15 | 808.00 | 783.60 | 797.50 | 797.50 | -0.76% | 59,003 |
| 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 |