Skip to main content
logo
SKF India (Industrial) Limited (BOM:544572)
India flag India · Delayed Price · Currency is INR
2,078.20
-32.25 (-1.53%)
At close: Mar 30, 2026

BOM:544572 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20262,079.552,087.152,007.102,078.202,078.20-1.53%636
Mar 27, 20262,129.002,185.002,053.302,110.452,110.45-0.98%4,209
Mar 25, 20262,194.452,198.452,101.002,131.252,131.25-3.22%1,479
Mar 24, 20262,167.802,244.002,105.302,202.252,202.253.96%1,529
Mar 23, 20262,174.002,174.002,098.402,118.352,118.35-3.33%1,434
Mar 20, 20262,220.552,234.952,174.002,191.302,191.30-0.11%197
Mar 19, 20262,195.702,233.052,145.752,193.752,193.75-2.36%517
Mar 18, 20262,243.102,261.652,218.102,246.852,246.850.91%305
Mar 17, 20262,217.552,275.002,180.002,226.502,226.500.35%533
Mar 16, 20262,188.952,250.352,170.752,218.702,218.701.12%368
Mar 13, 20262,164.352,217.402,119.952,194.052,194.050.88%877
Mar 12, 20262,198.952,200.002,163.202,174.902,174.90-1.08%347
Mar 11, 20262,278.002,281.402,184.202,198.552,198.55-2.32%1,255
Mar 10, 20262,279.402,316.802,245.002,250.752,250.75-0.50%702
Mar 9, 20262,345.002,345.002,218.352,262.052,262.05-3.62%568
Mar 6, 20262,400.002,415.002,333.902,347.102,347.10-0.42%735
Mar 5, 20262,341.052,396.002,318.952,357.102,357.10-1.18%1,708
Mar 4, 20262,366.052,448.352,349.652,385.202,385.20-4.04%1,057
Mar 2, 20262,478.702,511.902,442.702,485.502,485.50-2.36%311
Feb 27, 20262,425.302,614.602,425.302,545.602,545.603.56%459
Feb 26, 20262,553.002,577.902,399.002,458.052,458.05-3.54%818
Feb 25, 20262,552.202,583.802,515.802,548.202,548.200.46%655
Feb 24, 20262,546.002,581.002,496.102,536.452,536.450.72%548
Feb 23, 20262,478.752,548.752,471.602,518.252,518.251.56%669
Feb 20, 20262,496.952,500.002,421.852,479.552,479.551.49%314
Feb 19, 20262,573.952,573.952,432.002,443.152,443.150.99%263
Feb 18, 20262,404.802,470.652,380.002,419.252,419.250.23%384
Feb 17, 20262,403.052,434.552,400.002,413.652,413.65-0.82%380
Feb 16, 20262,644.252,644.252,412.902,433.602,433.60-1.04%268
Feb 13, 20262,430.302,480.002,420.002,459.252,459.250.93%199
Feb 12, 20262,485.002,493.252,420.002,436.552,436.55-1.98%254
Feb 11, 20262,496.652,508.952,469.002,485.852,485.85-0.03%227
Feb 10, 20262,500.902,500.902,468.802,486.702,486.700.41%203
Feb 9, 20262,484.602,496.452,460.502,476.602,476.60-0.94%306
Feb 6, 20262,461.052,503.452,461.052,500.002,500.000.13%186
Feb 5, 20262,600.052,600.052,439.952,496.852,496.85-5.36%2,868
Feb 4, 20262,646.102,661.852,550.002,638.402,638.40-2.28%1,147
Feb 3, 20262,718.952,719.002,495.002,700.002,700.004.94%123,092
Feb 2, 20262,580.002,597.052,474.802,572.952,572.95-0.08%1,365
Feb 1, 20262,562.052,710.552,562.052,575.002,575.00-5.26%319
Jan 30, 20262,679.052,758.002,664.952,718.002,718.001.34%1,249
Jan 29, 20262,658.902,706.002,639.302,682.102,682.10-0.38%1,033
Jan 28, 20262,561.152,715.252,520.302,692.252,692.255.12%1,185
Jan 27, 20262,591.602,632.402,509.552,561.152,561.15-3.21%263
Jan 23, 20262,609.002,689.002,609.002,646.102,646.101.32%832
Jan 22, 20262,697.652,703.152,576.552,611.602,611.60-2.62%748
Jan 21, 20262,799.952,799.952,658.252,681.752,681.75-0.49%370
Jan 20, 20262,633.502,705.002,628.002,695.052,695.051.47%991
Jan 19, 20262,686.952,705.152,628.252,656.102,656.10-0.65%424
Jan 16, 20262,650.002,697.402,638.952,673.602,673.60-0.16%384