Skip to main content
logo
SKF India (Industrial) Limited (BOM:544572)
India flag India · Delayed Price · Currency is INR
2,738.75
+69.90 (2.62%)
At close: Jul 31, 2026

BOM:544572 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,654.902,743.352,654.902,738.752,738.752.62%277
Jul 30, 20262,668.002,685.002,663.452,668.852,668.850.01%599
Jul 29, 20262,740.702,762.802,642.852,668.502,668.50-2.42%1,334
Jul 28, 20262,715.002,745.452,715.002,734.752,734.750.85%73,299
Jul 27, 20262,741.702,741.702,707.402,711.802,711.80-0.71%431
Jul 24, 20262,753.752,779.902,723.302,731.102,731.10-1.87%979
Jul 23, 20262,729.902,813.652,717.202,783.252,783.251.76%3,379
Jul 22, 20262,828.702,828.702,724.002,735.152,735.15-2.95%2,059
Jul 21, 20262,667.952,834.002,667.952,818.252,818.256.81%2,746
Jul 20, 20262,622.602,658.952,578.652,638.502,638.500.43%918
Jul 17, 20262,704.902,704.902,620.002,627.102,627.10-2.47%574
Jul 16, 20262,776.002,776.002,675.002,693.702,693.70-2.04%1,438
Jul 15, 20262,764.902,811.802,735.002,749.852,749.850.45%788
Jul 14, 20262,730.002,825.402,704.052,737.552,737.55-0.48%1,026
Jul 13, 20262,807.452,860.002,733.002,750.702,750.70-3.04%1,709
Jul 10, 20262,915.902,915.902,778.052,836.952,836.95-0.18%2,136
Jul 9, 20262,855.753,031.652,819.152,842.202,842.20-1.77%3,425
Jul 8, 20262,863.352,962.002,863.352,893.452,893.451.42%3,416
Jul 7, 20262,900.002,900.002,777.652,853.002,853.00-0.67%47,721
Jul 6, 20262,771.252,912.002,771.252,872.302,872.301.56%2,025
Jul 3, 20262,840.002,873.752,768.352,828.052,828.050.73%22,923
Jul 2, 20262,862.252,920.402,791.852,817.452,807.45-1.81%2,568
Jul 1, 20262,905.002,988.952,850.002,869.402,859.22-0.53%1,610
Jun 30, 20262,860.002,965.002,855.002,884.702,874.460.55%3,512
Jun 29, 20262,910.002,980.002,860.052,868.852,858.67-1.44%12,478
Jun 25, 20262,874.852,956.902,853.002,910.802,900.472.78%2,053
Jun 24, 20262,856.002,923.352,821.302,832.152,822.100.06%51,416
Jun 23, 20262,781.102,946.152,755.702,830.502,820.452.58%7,406
Jun 22, 20262,650.002,765.902,631.252,759.302,749.514.55%10,452
Jun 19, 20262,473.852,667.152,473.852,639.202,629.835.86%73,371
Jun 18, 20262,518.352,521.952,478.802,493.152,484.30-1.13%819
Jun 17, 20262,519.302,574.652,483.102,521.702,512.750.93%2,464
Jun 16, 20262,481.652,517.552,457.702,498.402,489.530.15%890
Jun 15, 20262,387.152,546.002,387.152,494.602,485.754.38%4,670
Jun 12, 20262,415.652,425.502,368.152,389.902,381.420.21%1,977
Jun 11, 20262,423.302,438.802,370.352,385.002,376.53-1.39%10,592
Jun 10, 20262,412.102,467.302,408.702,418.702,410.12-0.30%956
Jun 9, 20262,377.652,439.502,345.402,425.952,417.341.96%1,556
Jun 8, 20262,375.052,433.702,364.452,379.352,370.90-1.58%3,234
Jun 5, 20262,440.252,476.802,398.352,417.552,408.970.22%1,559
Jun 4, 20262,319.252,454.752,268.252,412.252,403.692.95%3,856
Jun 3, 20262,177.752,391.402,177.752,343.102,334.787.96%8,470
Jun 2, 20262,139.952,190.552,106.402,170.402,162.701.09%316
Jun 1, 20262,169.702,175.902,132.702,147.052,139.43-0.67%487
May 29, 20262,050.052,230.302,050.052,161.602,153.93-0.41%2,342
May 27, 20262,115.002,175.002,115.002,170.402,162.703.07%1,311
May 26, 20262,082.352,116.402,079.052,105.852,098.381.16%450
May 25, 20262,122.502,156.802,027.152,081.702,074.31-0.02%1,686
May 22, 20262,109.802,119.002,074.202,082.202,074.81-2.51%770
May 21, 20262,082.002,148.002,066.502,135.752,128.173.58%143