SK Minerals & Additives Limited (BOM:544584)
India · Delayed Price · Currency is INR 131.10
-2.75 (-2.05%)
At close: Jan 21, 2026
SK Minerals & Additives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 142.00 | 142.00 | 140.00 | 141.35 | 141.35 | -0.25% | 10,000 |
| Jan 22, 2026 | 143.30 | 143.30 | 137.95 | 141.70 | 141.70 | 8.09% | 12,000 |
| Jan 21, 2026 | 133.85 | 133.85 | 131.05 | 131.10 | 131.10 | -2.05% | 3,000 |
| Jan 20, 2026 | 136.10 | 136.10 | 133.35 | 133.85 | 133.85 | -3.64% | 5,000 |
| Jan 19, 2026 | 133.05 | 138.90 | 133.00 | 138.90 | 138.90 | -0.07% | 7,000 |
| Jan 14, 2026 | 144.95 | 144.95 | 139.00 | 139.00 | 139.00 | 2.66% | 2,000 |
| Jan 13, 2026 | 138.00 | 140.00 | 135.40 | 135.40 | 135.40 | 1.01% | 6,000 |
| Jan 12, 2026 | 137.00 | 141.00 | 133.25 | 134.05 | 134.05 | -2.15% | 13,000 |
| Jan 9, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | 1,000 |
| Jan 8, 2026 | 144.95 | 144.95 | 138.00 | 138.00 | 138.00 | -4.83% | 7,000 |
| Jan 7, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.84% | 1,000 |
| Jan 5, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.33% | 3,000 |
| Jan 2, 2026 | 145.00 | 147.00 | 142.10 | 142.90 | 142.90 | -1.45% | 16,000 |
| Jan 1, 2026 | 145.00 | 150.00 | 145.00 | 145.00 | 145.00 | -2.16% | 6,000 |
| Dec 31, 2025 | 139.00 | 150.00 | 139.00 | 148.20 | 148.20 | 6.62% | 18,000 |
| Dec 30, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | 1,000 |
| Dec 29, 2025 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | -1.41% | 5,000 |
| Dec 26, 2025 | 144.95 | 145.00 | 140.00 | 142.00 | 142.00 | -2.04% | 10,000 |
| Dec 23, 2025 | 142.65 | 145.00 | 142.65 | 144.95 | 144.95 | 2.62% | 11,000 |
| Dec 22, 2025 | 136.25 | 141.50 | 136.25 | 141.25 | 141.25 | 2.73% | 9,000 |
| Dec 19, 2025 | 140.00 | 140.00 | 137.20 | 137.50 | 137.50 | -1.79% | 5,000 |
| Dec 17, 2025 | 145.50 | 145.50 | 140.00 | 140.00 | 140.00 | -3.78% | 10,000 |
| Dec 16, 2025 | 141.65 | 145.50 | 141.65 | 145.50 | 145.50 | 2.50% | 7,000 |
| Dec 15, 2025 | 140.00 | 141.95 | 135.15 | 141.95 | 141.95 | 1.36% | 10,000 |
| Dec 12, 2025 | 141.70 | 146.00 | 140.05 | 140.05 | 140.05 | -0.25% | 21,000 |
| Dec 11, 2025 | 136.00 | 142.00 | 136.00 | 140.40 | 140.40 | 3.62% | 39,000 |
| Dec 10, 2025 | 134.00 | 138.00 | 134.00 | 135.50 | 135.50 | 2.65% | 18,000 |
| Dec 9, 2025 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 1.54% | 26,000 |
| Dec 8, 2025 | 135.05 | 138.05 | 117.05 | 130.00 | 130.00 | -3.74% | 25,000 |
| Dec 5, 2025 | 132.00 | 136.00 | 130.00 | 135.05 | 135.05 | 1.54% | 15,000 |
| Dec 4, 2025 | 137.00 | 137.00 | 130.20 | 133.00 | 133.00 | -2.92% | 19,000 |
| Dec 3, 2025 | 138.00 | 141.00 | 137.00 | 137.00 | 137.00 | -0.72% | 18,000 |
| Dec 2, 2025 | 135.00 | 138.00 | 132.80 | 138.00 | 138.00 | 1.85% | 8,000 |
| Dec 1, 2025 | 130.00 | 136.00 | 130.00 | 135.50 | 135.50 | 3.20% | 11,000 |
| Nov 28, 2025 | 133.05 | 134.00 | 129.15 | 131.30 | 131.30 | -1.28% | 89,000 |
| Nov 27, 2025 | 140.00 | 140.00 | 124.95 | 133.00 | 133.00 | -1.23% | 79,000 |
| Nov 26, 2025 | 131.50 | 137.00 | 131.50 | 134.65 | 134.65 | 3.34% | 13,000 |
| Nov 25, 2025 | 139.05 | 139.05 | 130.00 | 130.30 | 130.30 | -6.29% | 38,000 |
| Nov 24, 2025 | 139.00 | 140.50 | 138.00 | 139.05 | 139.05 | 0.40% | 13,000 |
| Nov 21, 2025 | 140.00 | 142.00 | 138.50 | 138.50 | 138.50 | -1.07% | 16,000 |
| Nov 20, 2025 | 145.05 | 145.05 | 137.10 | 140.00 | 140.00 | -3.45% | 49,000 |
| Nov 19, 2025 | 145.50 | 147.50 | 140.05 | 145.00 | 145.00 | -3.46% | 29,000 |
| Nov 18, 2025 | 135.00 | 151.00 | 135.00 | 150.20 | 150.20 | 3.19% | 32,000 |
| Nov 17, 2025 | 144.00 | 155.00 | 138.00 | 145.55 | 145.55 | 4.90% | 276,000 |
| Nov 14, 2025 | 133.75 | 142.95 | 133.75 | 138.75 | 138.75 | 7.98% | 47,000 |
| Nov 13, 2025 | 137.20 | 137.20 | 127.00 | 128.50 | 128.50 | -5.34% | 43,000 |
| Nov 12, 2025 | 132.05 | 141.90 | 132.05 | 135.75 | 135.75 | 2.80% | 109,000 |
| Nov 11, 2025 | 144.95 | 144.95 | 130.00 | 132.05 | 132.05 | -9.03% | 90,000 |
| Nov 10, 2025 | 151.25 | 158.95 | 141.20 | 145.15 | 145.15 | -9.54% | 61,000 |
| Nov 7, 2025 | 152.60 | 163.45 | 152.00 | 160.45 | 160.45 | 2.66% | 41,000 |