Skip to main content
logo
SKF India (Industrial) Limited (BOM:544572)
India flag India · Delayed Price · Currency is INR
2,170.40
+23.35 (1.09%)
At close: Jun 2, 2026

BOM:544572 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,177.752,391.402,177.752,343.102,343.107.96%8,470
Jun 2, 20262,139.952,190.552,106.402,170.402,170.401.09%316
Jun 1, 20262,169.702,175.902,132.702,147.052,147.05-0.67%487
May 29, 20262,050.052,230.302,050.052,161.602,161.60-0.41%2,342
May 27, 20262,115.002,175.002,115.002,170.402,170.403.07%1,311
May 26, 20262,082.352,116.402,079.052,105.852,105.851.16%450
May 25, 20262,122.502,156.802,027.152,081.702,081.70-0.02%1,686
May 22, 20262,109.802,119.002,074.202,082.202,082.20-2.51%770
May 21, 20262,082.002,148.002,066.502,135.752,135.753.58%143
May 20, 20262,098.952,098.952,057.202,061.952,061.95-1.23%485
May 19, 20262,075.552,105.002,045.902,087.702,087.700.76%266
May 18, 20262,027.902,082.952,000.002,071.902,071.900.09%554
May 15, 20262,111.402,145.502,044.702,069.952,069.95-2.79%35,246
May 14, 20262,241.952,241.952,117.152,129.452,129.45-3.17%563
May 13, 20262,070.952,214.402,000.002,199.202,199.208.22%4,733
May 12, 20262,095.702,119.852,022.002,032.102,032.10-3.54%1,017
May 11, 20262,131.202,155.002,079.152,106.602,106.60-2.21%13,229
May 8, 20262,164.102,190.002,140.152,154.152,154.15-0.15%1,030
May 7, 20262,176.902,182.602,150.002,157.452,157.45-1.08%1,258
May 6, 20262,212.352,230.002,165.502,181.002,181.00-0.92%779
May 5, 20262,186.602,220.002,181.002,201.202,201.200.45%786
May 4, 20262,225.802,232.452,184.002,191.352,191.35-0.08%411
Apr 30, 20262,232.002,232.002,186.052,193.052,193.05-1.54%698
Apr 29, 20262,256.202,263.102,210.802,227.352,227.35-1.29%631
Apr 28, 20262,272.002,275.452,250.802,256.402,256.40-1.06%310
Apr 27, 20262,240.852,288.452,240.852,280.552,280.550.70%816
Apr 24, 20262,300.002,300.002,245.002,264.802,264.80-1.69%447
Apr 23, 20262,312.002,350.102,291.752,303.852,303.85-0.25%625
Apr 22, 20262,289.802,324.902,264.002,309.602,309.601.10%687
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