Skip to main content
logo
SKF India (Industrial) Limited (BOM:544572)
India flag India · Delayed Price · Currency is INR
2,777.20
+43.80 (1.60%)
At close: Oct 6, 2026

BOM:544572 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,749.302,788.702,702.052,744.902,744.90-1.16%935
Oct 6, 20262,717.102,783.752,693.552,777.202,777.201.60%904
Oct 5, 20262,735.002,741.002,688.002,733.402,733.400.01%729
Oct 1, 20262,752.052,752.052,661.802,733.152,733.15-1.28%1,763
Sep 30, 20262,776.602,838.502,751.052,768.502,768.50-0.57%3,150
Sep 29, 20262,860.952,860.952,723.002,784.502,784.50-3.17%3,308
Sep 28, 20262,895.702,918.802,850.602,875.552,875.55-1.73%1,840
Sep 25, 20262,917.102,956.052,895.752,926.302,926.30-0.52%2,042
Sep 24, 20262,868.152,977.252,839.452,941.452,941.452.85%2,775
Sep 23, 20262,818.452,921.002,780.852,859.952,859.952.41%34,175
Sep 22, 20262,882.902,882.902,782.552,792.652,792.65-3.07%1,863
Sep 21, 20262,972.603,000.302,865.152,881.002,881.00-2.76%2,198
Sep 18, 20263,055.303,210.452,942.102,962.852,962.850.77%137,253
Sep 17, 20262,919.853,058.802,890.552,940.102,940.10-0.13%1,212
Sep 16, 20262,846.202,959.902,804.052,943.902,943.903.99%3,813
Sep 15, 20262,899.602,903.702,816.102,830.852,830.85-1.91%3,204
Sep 11, 20262,890.252,957.602,877.602,886.102,886.10-1.59%1,436
Sep 10, 20262,978.053,000.002,903.352,932.852,932.85-1.19%7,967
Sep 9, 20262,931.903,039.802,931.902,968.202,968.200.49%2,170
Sep 8, 20263,020.003,042.702,918.702,953.702,953.70-1.96%3,004
Sep 7, 20263,016.453,059.903,002.303,012.703,012.700.43%14,309
Sep 4, 20263,073.953,078.502,984.902,999.852,999.85-1.93%1,172
Sep 3, 20263,061.603,130.003,039.003,058.753,058.751.17%1,802
Sep 2, 20262,967.353,082.002,937.953,023.303,023.302.37%3,516
Sep 1, 20263,047.303,070.002,923.602,953.252,953.25-1.23%5,813
Aug 31, 20262,900.303,040.002,883.602,990.102,990.101.22%3,001
Aug 28, 20262,889.802,959.002,889.302,954.002,954.002.18%1,001
Aug 27, 20262,860.002,929.002,826.502,891.002,891.000.49%65,702
Aug 26, 20262,750.002,903.602,733.602,876.902,876.905.37%2,219
Aug 25, 20262,754.002,800.502,711.002,730.352,730.35-0.89%637
Aug 24, 20262,760.002,789.302,714.002,754.852,754.85-0.06%339
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