SK Minerals & Additives Limited (BOM:544584)
India · Delayed Price · Currency is INR 399.65
+18.05 (4.73%)
At close: May 26, 2026
SK Minerals & Additives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 378.70 | 400.65 | 378.70 | 399.65 | 399.65 | 4.73% | 97,000 |
| May 25, 2026 | 381.60 | 381.60 | 346.50 | 381.60 | 381.60 | 4.99% | 256,000 |
| May 22, 2026 | 363.45 | 363.45 | 363.45 | 363.45 | 363.45 | 5.00% | 92,000 |
| May 21, 2026 | 346.15 | 346.15 | 346.15 | 346.15 | 346.15 | 4.99% | 26,000 |
| May 20, 2026 | 318.00 | 329.70 | 303.00 | 329.70 | 329.70 | 5.00% | 183,000 |
| May 19, 2026 | 315.00 | 315.00 | 311.00 | 314.00 | 314.00 | -1.26% | 16,000 |
| May 18, 2026 | 315.00 | 323.00 | 315.00 | 318.00 | 318.00 | -1.85% | 21,000 |
| May 15, 2026 | 325.00 | 325.00 | 320.00 | 324.00 | 324.00 | -0.15% | 26,000 |
| May 14, 2026 | 320.00 | 325.50 | 316.10 | 324.50 | 324.50 | 1.09% | 49,000 |
| May 13, 2026 | 313.00 | 321.50 | 313.00 | 321.00 | 321.00 | 2.64% | 29,000 |
| May 12, 2026 | 309.00 | 314.90 | 301.00 | 312.75 | 312.75 | 3.92% | 64,000 |
| May 11, 2026 | 313.00 | 313.00 | 298.00 | 300.95 | 300.95 | -3.87% | 61,000 |
| May 8, 2026 | 321.00 | 325.00 | 308.00 | 313.05 | 313.05 | -1.94% | 48,000 |
| May 7, 2026 | 319.80 | 319.80 | 310.00 | 319.25 | 319.25 | 4.81% | 88,000 |
| May 6, 2026 | 299.90 | 304.60 | 299.90 | 304.60 | 304.60 | 5.00% | 37,000 |
| May 5, 2026 | 285.00 | 290.10 | 281.00 | 290.10 | 290.10 | 4.99% | 46,000 |
| May 4, 2026 | 278.70 | 282.00 | 273.00 | 276.30 | 276.30 | 2.05% | 31,000 |
| Apr 30, 2026 | 270.35 | 278.00 | 270.05 | 270.75 | 270.75 | -1.63% | 19,000 |
| Apr 29, 2026 | 276.10 | 280.00 | 275.00 | 275.25 | 275.25 | -1.70% | 16,000 |
| Apr 28, 2026 | 280.95 | 288.00 | 279.95 | 280.00 | 280.00 | 0.02% | 15,000 |
| Apr 27, 2026 | 271.50 | 283.00 | 271.50 | 279.95 | 279.95 | 3.59% | 19,000 |
| Apr 24, 2026 | 284.90 | 284.90 | 268.10 | 270.25 | 270.25 | -4.23% | 49,000 |
| Apr 23, 2026 | 299.25 | 299.25 | 280.00 | 282.20 | 282.20 | -0.98% | 190,000 |
| Apr 22, 2026 | 285.00 | 285.00 | 284.90 | 285.00 | 285.00 | 4.99% | 45,000 |
| Apr 21, 2026 | 269.00 | 271.45 | 265.05 | 271.45 | 271.45 | 4.99% | 44,000 |
| Apr 20, 2026 | 243.00 | 258.55 | 235.35 | 258.55 | 258.55 | 4.99% | 74,000 |
| Apr 17, 2026 | 249.60 | 249.60 | 232.00 | 246.25 | 246.25 | 3.58% | 123,000 |
| Apr 16, 2026 | 237.75 | 237.75 | 237.75 | 237.75 | 237.75 | 4.99% | 17,000 |
| Apr 15, 2026 | 221.95 | 226.45 | 221.95 | 226.45 | 226.45 | 4.98% | 46,000 |
| Apr 13, 2026 | 203.00 | 215.70 | 203.00 | 215.70 | 215.70 | 4.99% | 62,000 |
| Apr 10, 2026 | 217.00 | 217.00 | 203.50 | 205.45 | 205.45 | -4.44% | 35,000 |
| Apr 9, 2026 | 224.80 | 224.80 | 208.65 | 215.00 | 215.00 | 4.02% | 116,000 |
| Apr 8, 2026 | 200.05 | 206.70 | 200.05 | 206.70 | 206.70 | 9.98% | 48,000 |
| Apr 7, 2026 | 155.95 | 187.95 | 155.95 | 187.95 | 187.95 | 19.98% | 187,000 |
| Apr 6, 2026 | 140.10 | 158.00 | 140.10 | 156.65 | 156.65 | 11.89% | 67,000 |
| Apr 2, 2026 | 144.00 | 144.00 | 139.95 | 140.00 | 140.00 | -1.13% | 10,000 |
| Apr 1, 2026 | 129.00 | 142.00 | 129.00 | 141.60 | 141.60 | 14.19% | 33,000 |
| Mar 30, 2026 | 125.00 | 130.80 | 117.00 | 124.00 | 124.00 | -1.51% | 55,000 |
| Mar 27, 2026 | 130.00 | 130.00 | 124.50 | 125.90 | 125.90 | -3.52% | 30,000 |
| Mar 25, 2026 | 136.25 | 136.25 | 130.00 | 130.50 | 130.50 | 0.38% | 48,000 |
| Mar 24, 2026 | 130.25 | 130.25 | 130.00 | 130.00 | 130.00 | - | 7,000 |
| Mar 23, 2026 | 152.95 | 152.95 | 127.00 | 130.00 | 130.00 | -3.24% | 119,000 |
| Mar 20, 2026 | 130.00 | 135.15 | 128.00 | 134.35 | 134.35 | 6.92% | 55,000 |
| Mar 19, 2026 | 123.20 | 127.25 | 116.00 | 125.65 | 125.65 | 7.85% | 21,000 |
| Mar 18, 2026 | 116.40 | 116.50 | 116.40 | 116.50 | 116.50 | 0.22% | 2,000 |
| Mar 17, 2026 | 127.00 | 131.00 | 110.10 | 116.25 | 116.25 | - | 19,000 |
| Mar 16, 2026 | 120.00 | 120.00 | 115.00 | 116.25 | 116.25 | -3.13% | 8,000 |
| Mar 13, 2026 | 109.00 | 129.50 | 109.00 | 120.00 | 120.00 | -3.46% | 23,000 |
| Mar 12, 2026 | 125.10 | 125.10 | 123.50 | 124.30 | 124.30 | -0.64% | 5,000 |
| Mar 11, 2026 | 130.75 | 130.75 | 125.10 | 125.10 | 125.10 | -1.50% | 30,000 |