SK Minerals & Additives Limited (BOM:544584)
India · Delayed Price · Currency is INR 420.00
-10.65 (-2.47%)
At close: Aug 19, 2026
SK Minerals & Additives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 438.00 | 438.00 | 430.00 | 430.65 | 430.65 | -1.92% | 10,000 |
| Aug 17, 2026 | 420.00 | 439.95 | 420.00 | 439.10 | 439.10 | 4.80% | 43,000 |
| Aug 14, 2026 | 420.00 | 427.95 | 411.00 | 419.00 | 419.00 | -2.78% | 21,000 |
| Aug 13, 2026 | 427.00 | 445.95 | 427.00 | 431.00 | 431.00 | 0.94% | 3,000 |
| Aug 12, 2026 | 434.80 | 435.00 | 415.40 | 427.00 | 427.00 | -1.79% | 17,000 |
| Aug 11, 2026 | 423.00 | 445.25 | 423.00 | 434.80 | 434.80 | -2.29% | 8,000 |
| Aug 10, 2026 | 465.00 | 465.00 | 442.30 | 445.00 | 445.00 | -3.26% | 11,000 |
| Aug 7, 2026 | 454.95 | 460.80 | 450.00 | 460.00 | 460.00 | 4.81% | 24,000 |
| Aug 6, 2026 | 413.80 | 438.90 | 409.00 | 438.90 | 438.90 | 5.00% | 23,000 |
| Aug 5, 2026 | 427.00 | 427.00 | 408.00 | 418.00 | 418.00 | -2.56% | 20,000 |
| Aug 4, 2026 | 437.00 | 437.00 | 425.00 | 429.00 | 429.00 | -1.38% | 11,000 |
| Aug 3, 2026 | 441.00 | 441.00 | 435.00 | 435.00 | 435.00 | -2.47% | 6,000 |
| Jul 31, 2026 | 442.00 | 446.00 | 442.00 | 446.00 | 446.00 | 0.20% | 8,000 |
| Jul 30, 2026 | 470.00 | 470.00 | 445.00 | 445.10 | 445.10 | -3.97% | 7,000 |
| Jul 29, 2026 | 484.55 | 484.55 | 460.25 | 463.50 | 463.50 | -3.39% | 7,000 |
| Jul 28, 2026 | 475.00 | 479.75 | 475.00 | 479.75 | 479.75 | 1.14% | 2,000 |
| Jul 27, 2026 | 473.75 | 483.00 | 473.75 | 474.35 | 474.35 | 0.13% | 6,000 |
| Jul 24, 2026 | 481.00 | 490.00 | 464.00 | 473.75 | 473.75 | -2.62% | 9,000 |
| Jul 23, 2026 | 491.00 | 493.00 | 486.50 | 486.50 | 486.50 | -0.90% | 5,000 |
| Jul 22, 2026 | 481.00 | 491.00 | 480.00 | 490.90 | 490.90 | 0.84% | 6,000 |
| Jul 21, 2026 | 465.00 | 487.20 | 456.00 | 486.80 | 486.80 | 4.91% | 21,000 |
| Jul 20, 2026 | 470.00 | 470.00 | 456.25 | 464.00 | 464.00 | -2.32% | 14,000 |
| Jul 17, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -0.33% | 4,000 |
| Jul 16, 2026 | 495.00 | 495.00 | 460.00 | 476.55 | 476.55 | 0.03% | 61,000 |
| Jul 15, 2026 | 469.95 | 476.40 | 465.00 | 476.40 | 476.40 | 4.99% | 43,000 |
| Jul 14, 2026 | 445.70 | 453.75 | 444.40 | 453.75 | 453.75 | 5.00% | 37,000 |
| Jul 13, 2026 | 415.00 | 432.15 | 415.00 | 432.15 | 432.15 | 4.99% | 36,000 |
| Jul 10, 2026 | 405.00 | 411.60 | 398.50 | 411.60 | 411.60 | 5.00% | 29,000 |
| Jul 9, 2026 | 384.00 | 392.00 | 384.00 | 392.00 | 392.00 | 3.98% | 18,000 |
| Jul 8, 2026 | 382.00 | 382.00 | 377.00 | 377.00 | 377.00 | -0.79% | 10,000 |
| Jul 7, 2026 | 377.10 | 381.00 | 372.10 | 380.00 | 380.00 | 0.77% | 9,000 |
| Jul 6, 2026 | 384.00 | 384.00 | 377.00 | 377.10 | 377.10 | -1.04% | 7,000 |
| Jul 3, 2026 | 372.00 | 383.25 | 372.00 | 381.05 | 381.05 | 3.38% | 10,000 |
| Jul 2, 2026 | 370.10 | 370.10 | 357.90 | 368.60 | 368.60 | -2.15% | 18,000 |
| Jul 1, 2026 | 380.00 | 385.00 | 375.00 | 376.70 | 376.70 | 0.55% | 17,000 |
| Jun 30, 2026 | 385.00 | 385.00 | 371.25 | 374.65 | 374.65 | -1.49% | 4,000 |
| Jun 29, 2026 | 371.00 | 388.50 | 371.00 | 380.30 | 380.30 | 0.88% | 16,000 |
| Jun 25, 2026 | 359.10 | 377.00 | 359.10 | 377.00 | 377.00 | 5.00% | 48,000 |
| Jun 24, 2026 | 359.00 | 369.00 | 358.00 | 359.05 | 359.05 | 1.54% | 25,000 |
| Jun 23, 2026 | 365.00 | 370.00 | 352.50 | 353.60 | 353.60 | -4.69% | 40,000 |
| Jun 22, 2026 | 375.00 | 375.00 | 370.00 | 371.00 | 371.00 | -1.07% | 19,000 |
| Jun 19, 2026 | 375.00 | 375.00 | 374.50 | 375.00 | 375.00 | 1.35% | 12,000 |
| Jun 18, 2026 | 365.00 | 370.00 | 358.50 | 370.00 | 370.00 | 2.54% | 18,000 |
| Jun 17, 2026 | 372.10 | 372.10 | 353.40 | 360.85 | 360.85 | -3.00% | 49,000 |
| Jun 16, 2026 | 372.00 | 376.00 | 368.00 | 372.00 | 372.00 | -2.11% | 20,000 |
| Jun 15, 2026 | 393.00 | 393.00 | 380.00 | 380.00 | 380.00 | -3.31% | 31,000 |
| Jun 12, 2026 | 395.00 | 396.00 | 385.00 | 393.00 | 393.00 | 2.21% | 11,000 |
| Jun 11, 2026 | 405.40 | 405.40 | 382.05 | 384.50 | 384.50 | -0.43% | 18,000 |
| Jun 10, 2026 | 400.00 | 400.00 | 383.50 | 386.15 | 386.15 | -2.98% | 20,000 |
| Jun 9, 2026 | 385.00 | 398.00 | 382.00 | 398.00 | 398.00 | 2.18% | 6,000 |