Skip to main content
logo
SKF India (Industrial) Limited (BOM:544572)
India flag India · Delayed Price · Currency is INR
2,284.55
-5.85 (-0.26%)
At close: Apr 21, 2026

BOM:544572 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262,275.202,292.002,254.002,284.552,284.55-0.26%424
Apr 20, 20262,345.602,351.252,280.002,290.402,290.40-2.74%899
Apr 17, 20262,359.452,377.752,340.452,354.952,354.95-0.16%675
Apr 16, 20262,336.402,415.152,287.702,358.652,358.651.84%902
Apr 15, 20262,274.952,348.002,242.352,315.952,315.952.78%2,740
Apr 13, 20262,246.852,289.902,244.152,253.402,253.40-0.65%489
Apr 10, 20262,290.002,298.902,249.652,268.102,268.100.37%292
Apr 9, 20262,296.752,296.752,234.302,259.752,259.75-0.17%283
Apr 8, 20262,260.002,298.002,250.252,263.502,263.502.13%341
Apr 7, 20262,210.802,267.802,206.002,216.202,216.20-0.46%753
Apr 6, 20262,293.902,293.902,218.402,226.552,226.55-1.89%566
Apr 2, 20262,136.002,293.902,118.302,269.502,269.503.75%981
Apr 1, 20262,136.002,231.902,131.302,187.402,187.405.25%301
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