Skip to main content
logo
SKF India (Industrial) Limited (BOM:544572)
India flag India · Delayed Price · Currency is INR
2,750.70
-86.25 (-3.04%)
At close: Jul 13, 2026

BOM:544572 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 20262,098.952,098.952,057.202,061.952,054.63-1.23%485
May 19, 20262,075.552,105.002,045.902,087.702,080.290.76%266
May 18, 20262,027.902,082.952,000.002,071.902,064.550.09%554
May 15, 20262,111.402,145.502,044.702,069.952,062.60-2.79%35,246
May 14, 20262,241.952,241.952,117.152,129.452,121.89-3.17%563
May 13, 20262,070.952,214.402,000.002,199.202,191.398.22%4,733
May 12, 20262,095.702,119.852,022.002,032.102,024.89-3.54%1,017
May 11, 20262,131.202,155.002,079.152,106.602,099.12-2.21%13,229
May 8, 20262,164.102,190.002,140.152,154.152,146.50-0.15%1,030
May 7, 20262,176.902,182.602,150.002,157.452,149.79-1.08%1,258
May 6, 20262,212.352,230.002,165.502,181.002,173.26-0.92%779
May 5, 20262,186.602,220.002,181.002,201.202,193.390.45%786
May 4, 20262,225.802,232.452,184.002,191.352,183.57-0.08%411
Apr 30, 20262,232.002,232.002,186.052,193.052,185.27-1.54%698
Apr 29, 20262,256.202,263.102,210.802,227.352,219.44-1.29%631