Sky Gold and Diamonds Limited (BOM:541967)
India · Delayed Price · Currency is INR 505.35
-35.90 (-6.63%)
At close: May 11, 2026
Sky Gold and Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 501.05 | 511.10 | 475.00 | 505.35 | 505.35 | -6.63% | 347,128 |
| May 8, 2026 | 498.60 | 549.00 | 490.00 | 541.25 | 541.25 | 8.93% | 176,669 |
| May 7, 2026 | 489.60 | 504.60 | 482.70 | 496.90 | 496.90 | 3.72% | 120,076 |
| May 6, 2026 | 464.95 | 481.00 | 454.00 | 479.10 | 479.10 | 5.00% | 71,192 |
| May 5, 2026 | 456.35 | 457.80 | 446.50 | 456.30 | 456.30 | 0.03% | 18,030 |
| May 4, 2026 | 458.00 | 464.35 | 443.65 | 456.15 | 456.15 | 0.55% | 72,999 |
| Apr 30, 2026 | 454.55 | 467.15 | 451.20 | 453.65 | 453.65 | -1.20% | 71,998 |
| Apr 29, 2026 | 440.45 | 463.00 | 440.45 | 459.15 | 459.15 | 4.69% | 168,603 |
| Apr 28, 2026 | 421.75 | 444.00 | 416.35 | 438.60 | 438.60 | 3.91% | 69,449 |
| Apr 27, 2026 | 420.20 | 431.90 | 413.50 | 422.10 | 422.10 | 2.46% | 40,221 |
| Apr 24, 2026 | 416.00 | 418.00 | 402.70 | 411.95 | 411.95 | 0.16% | 31,002 |
| Apr 23, 2026 | 422.45 | 422.45 | 405.05 | 411.30 | 411.30 | -2.49% | 37,492 |
| Apr 22, 2026 | 420.10 | 424.30 | 412.00 | 421.80 | 421.80 | 1.04% | 37,849 |
| Apr 21, 2026 | 415.70 | 420.00 | 409.60 | 417.45 | 417.45 | 1.45% | 28,624 |
| Apr 20, 2026 | 425.20 | 429.00 | 408.90 | 411.50 | 411.50 | -2.94% | 53,662 |
| Apr 17, 2026 | 433.95 | 440.00 | 420.90 | 423.95 | 423.95 | -1.30% | 207,188 |
| Apr 16, 2026 | 426.85 | 435.70 | 421.05 | 429.55 | 429.55 | 2.32% | 70,106 |
| Apr 15, 2026 | 401.00 | 423.20 | 396.10 | 419.80 | 419.80 | 7.74% | 150,172 |
| Apr 13, 2026 | 377.00 | 394.05 | 376.85 | 389.65 | 389.65 | 0.06% | 49,159 |
| Apr 10, 2026 | 386.30 | 399.00 | 381.80 | 389.40 | 389.40 | 2.81% | 51,924 |
| Apr 9, 2026 | 381.60 | 390.00 | 377.55 | 378.75 | 378.75 | -0.85% | 53,435 |
| Apr 8, 2026 | 389.75 | 389.75 | 370.15 | 382.00 | 382.00 | 3.73% | 51,018 |
| Apr 7, 2026 | 360.00 | 379.65 | 358.15 | 368.25 | 368.25 | 2.21% | 40,488 |
| Apr 6, 2026 | 341.15 | 364.00 | 336.80 | 360.30 | 360.30 | 5.81% | 135,590 |
| Apr 2, 2026 | 327.35 | 342.00 | 323.60 | 340.50 | 340.50 | 0.75% | 43,866 |
| Apr 1, 2026 | 320.30 | 342.55 | 320.30 | 337.95 | 337.95 | 6.22% | 37,037 |
| Mar 30, 2026 | 322.25 | 330.50 | 315.00 | 318.15 | 318.15 | -2.94% | 39,986 |
| Mar 27, 2026 | 329.00 | 333.90 | 322.85 | 327.80 | 327.80 | -2.21% | 57,589 |
| Mar 25, 2026 | 330.80 | 343.90 | 327.30 | 335.20 | 335.20 | 3.22% | 55,725 |
| Mar 24, 2026 | 326.00 | 333.50 | 312.00 | 324.75 | 324.75 | 0.15% | 83,902 |
| Mar 23, 2026 | 346.00 | 346.00 | 321.00 | 324.25 | 324.25 | -6.23% | 50,439 |
| Mar 20, 2026 | 345.95 | 352.00 | 340.00 | 345.80 | 345.80 | 1.54% | 23,359 |
| Mar 19, 2026 | 352.45 | 352.45 | 334.30 | 340.55 | 340.55 | -3.85% | 30,652 |
| Mar 18, 2026 | 335.10 | 356.25 | 335.10 | 354.20 | 354.20 | 4.56% | 33,262 |
| Mar 17, 2026 | 330.00 | 340.00 | 328.00 | 338.75 | 338.75 | 1.32% | 33,531 |
| Mar 16, 2026 | 330.10 | 336.10 | 325.70 | 334.35 | 334.35 | -0.03% | 35,471 |
| Mar 13, 2026 | 346.10 | 346.75 | 328.70 | 334.45 | 334.45 | -3.53% | 33,938 |
| Mar 12, 2026 | 340.10 | 348.90 | 332.45 | 346.70 | 346.70 | 1.27% | 20,635 |
| Mar 11, 2026 | 337.00 | 348.20 | 337.00 | 342.35 | 342.35 | 0.79% | 31,953 |
| Mar 10, 2026 | 328.05 | 340.70 | 328.05 | 339.65 | 339.65 | 3.62% | 19,633 |
| Mar 9, 2026 | 333.00 | 333.00 | 320.00 | 327.80 | 327.80 | -3.20% | 38,298 |
| Mar 6, 2026 | 336.00 | 344.05 | 332.40 | 338.65 | 338.65 | 1.68% | 27,139 |
| 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 |