Skip to main content
logo
SKF India (Industrial) Limited (BOM:544572)
India flag India · Delayed Price · Currency is INR
2,756.50
+0.90 (0.03%)
At close: Aug 21, 2026

BOM:544572 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,732.052,777.202,731.302,756.502,756.500.03%1,104
Aug 20, 20262,839.952,906.302,731.752,755.602,755.60-1.59%2,124
Aug 19, 20262,645.252,810.502,645.252,800.052,800.055.23%145,527
Aug 18, 20262,702.002,742.602,658.002,660.902,660.90-2.08%462
Aug 17, 20262,684.702,751.202,667.002,717.502,717.501.92%505
Aug 14, 20262,720.302,741.402,680.502,686.402,666.40-0.95%1,329
Aug 13, 20262,698.102,740.002,658.602,712.252,692.060.51%1,105
Aug 12, 20262,705.002,745.802,608.402,698.552,678.46-0.89%713
Aug 11, 20262,750.002,750.052,699.952,722.702,702.43-0.59%495
Aug 10, 20262,722.052,787.552,721.652,738.952,718.56-0.52%540
Aug 7, 20262,747.002,758.902,720.002,753.402,732.900.77%813
Aug 6, 20262,743.552,841.452,707.402,732.452,712.11-0.26%2,568
Aug 5, 20262,780.002,803.652,694.602,739.452,719.06-0.67%3,597
Aug 4, 20262,739.002,807.102,737.752,757.902,737.372.71%1,020
Aug 3, 20262,900.002,900.002,681.102,685.252,665.26-1.95%763
Jul 31, 20262,654.902,743.352,654.902,738.752,718.362.62%277
Jul 30, 20262,668.002,685.002,663.452,668.852,648.980.01%599
Jul 29, 20262,740.702,762.802,642.852,668.502,648.63-2.42%1,334
Jul 28, 20262,715.002,745.452,715.002,734.752,714.390.85%73,299
Jul 27, 20262,741.702,741.702,707.402,711.802,691.61-0.71%431
Jul 24, 20262,753.752,779.902,723.302,731.102,710.77-1.87%979
Jul 23, 20262,729.902,813.652,717.202,783.252,762.531.76%3,379
Jul 22, 20262,828.702,828.702,724.002,735.152,714.79-2.95%2,059
Jul 21, 20262,667.952,834.002,667.952,818.252,797.276.81%2,746
Jul 20, 20262,622.602,658.952,578.652,638.502,618.860.43%918
Jul 17, 20262,704.902,704.902,620.002,627.102,607.54-2.47%574
Jul 16, 20262,776.002,776.002,675.002,693.702,673.65-2.04%1,438
Jul 15, 20262,764.902,811.802,735.002,749.852,729.380.45%788
Jul 14, 20262,730.002,825.402,704.052,737.552,717.17-0.48%1,026
Jul 13, 20262,807.452,860.002,733.002,750.702,730.22-3.04%1,709
Jul 10, 20262,915.902,915.902,778.052,836.952,815.83-0.18%2,136
Jul 9, 20262,855.753,031.652,819.152,842.202,821.04-1.77%3,425
Jul 8, 20262,863.352,962.002,863.352,893.452,871.911.42%3,416
Jul 7, 20262,900.002,900.002,777.652,853.002,831.76-0.67%47,721
Jul 6, 20262,771.252,912.002,771.252,872.302,850.921.56%2,025
Jul 3, 20262,840.002,873.752,768.352,828.052,807.000.73%22,923
Jul 2, 20262,862.252,920.402,791.852,817.452,786.55-1.81%2,568
Jul 1, 20262,905.002,988.952,850.002,869.402,837.93-0.53%1,610
Jun 30, 20262,860.002,965.002,855.002,884.702,853.060.55%3,512
Jun 29, 20262,910.002,980.002,860.052,868.852,837.39-1.44%12,478
Jun 25, 20262,874.852,956.902,853.002,910.802,878.872.78%2,053
Jun 24, 20262,856.002,923.352,821.302,832.152,801.090.06%51,416
Jun 23, 20262,781.102,946.152,755.702,830.502,799.462.58%7,406
Jun 22, 20262,650.002,765.902,631.252,759.302,729.044.55%10,452
Jun 19, 20262,473.852,667.152,473.852,639.202,610.255.86%73,371
Jun 18, 20262,518.352,521.952,478.802,493.152,465.81-1.13%819
Jun 17, 20262,519.302,574.652,483.102,521.702,494.040.93%2,464
Jun 16, 20262,481.652,517.552,457.702,498.402,471.000.15%890
Jun 15, 20262,387.152,546.002,387.152,494.602,467.244.38%4,670
Jun 12, 20262,415.652,425.502,368.152,389.902,363.690.21%1,977