SK Minerals & Additives Limited (BOM:544584)
India · Delayed Price · Currency is INR 410.00
-9.00 (-2.15%)
At close: Oct 23, 2026
SK Minerals & Additives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -2.15% | 2,000 |
| Oct 22, 2026 | 417.00 | 422.00 | 410.00 | 419.00 | 419.00 | 0.72% | 6,000 |
| Oct 21, 2026 | 428.00 | 428.00 | 416.00 | 416.00 | 416.00 | -4.37% | 26,000 |
| Oct 19, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 1.05% | 1,000 |
| Oct 16, 2026 | 421.00 | 430.50 | 420.00 | 430.50 | 430.50 | 2.01% | 5,000 |
| Oct 15, 2026 | 430.00 | 430.00 | 422.00 | 422.00 | 422.00 | -1.40% | 3,000 |
| Oct 14, 2026 | 430.00 | 433.90 | 428.00 | 428.00 | 428.00 | 1.93% | 9,000 |
| Oct 13, 2026 | 436.25 | 436.25 | 418.00 | 419.90 | 419.90 | -4.57% | 10,000 |
| Oct 12, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.92% | 2,000 |
| Oct 9, 2026 | 434.10 | 436.00 | 427.00 | 436.00 | 436.00 | 0.46% | 9,000 |
| Oct 8, 2026 | 441.10 | 441.10 | 424.00 | 434.00 | 434.00 | -1.61% | 9,000 |
| Oct 7, 2026 | 441.10 | 441.10 | 441.10 | 441.10 | 441.10 | -1.10% | 1,000 |
| Oct 6, 2026 | 467.25 | 467.25 | 446.00 | 446.00 | 446.00 | -2.62% | 6,000 |
| Oct 5, 2026 | 466.50 | 466.50 | 458.00 | 458.00 | 458.00 | -2.03% | 6,000 |
| Oct 1, 2026 | 470.10 | 471.00 | 467.50 | 467.50 | 467.50 | -2.57% | 4,000 |
| Sep 30, 2026 | 470.00 | 488.25 | 467.10 | 479.85 | 479.85 | 0.82% | 22,000 |
| Sep 29, 2026 | 470.00 | 479.00 | 456.00 | 475.95 | 475.95 | -0.84% | 14,000 |
| Sep 28, 2026 | 475.00 | 480.00 | 460.00 | 480.00 | 480.00 | - | 6,000 |
| Sep 25, 2026 | 465.00 | 480.00 | 465.00 | 480.00 | 480.00 | 1.48% | 5,000 |
| Sep 24, 2026 | 482.00 | 482.00 | 473.00 | 473.00 | 473.00 | -0.13% | 13,000 |
| Sep 23, 2026 | 481.00 | 490.00 | 470.00 | 473.60 | 473.60 | -1.96% | 27,000 |
| Sep 22, 2026 | 490.00 | 490.00 | 480.00 | 483.05 | 483.05 | -2.29% | 20,000 |
| Sep 21, 2026 | 503.00 | 503.00 | 490.10 | 494.35 | 494.35 | -0.73% | 4,000 |
| Sep 18, 2026 | 485.00 | 507.00 | 485.00 | 498.00 | 498.00 | 2.87% | 27,000 |
| Sep 17, 2026 | 455.00 | 484.10 | 455.00 | 484.10 | 484.10 | 5.00% | 15,000 |
| Sep 16, 2026 | 478.00 | 478.00 | 456.00 | 461.05 | 461.05 | -3.95% | 33,000 |
| Sep 15, 2026 | 487.00 | 487.00 | 480.00 | 480.00 | 480.00 | -1.34% | 4,000 |
| Sep 11, 2026 | 495.00 | 495.00 | 486.00 | 486.50 | 486.50 | -2.70% | 18,000 |
| Sep 10, 2026 | 494.40 | 502.00 | 494.00 | 500.00 | 500.00 | 1.13% | 53,000 |
| Sep 9, 2026 | 490.00 | 502.00 | 490.00 | 494.40 | 494.40 | 1.40% | 40,000 |
| Sep 8, 2026 | 488.00 | 490.00 | 475.00 | 487.55 | 487.55 | 3.63% | 36,000 |
| Sep 7, 2026 | 463.50 | 474.90 | 463.50 | 470.45 | 470.45 | 1.94% | 21,000 |
| Sep 4, 2026 | 465.00 | 465.00 | 460.00 | 461.50 | 461.50 | -0.75% | 13,000 |
| Sep 3, 2026 | 469.00 | 469.00 | 465.00 | 465.00 | 465.00 | -0.08% | 8,000 |
| Sep 2, 2026 | 479.75 | 479.75 | 465.00 | 465.35 | 465.35 | -1.41% | 20,000 |
| Sep 1, 2026 | 460.00 | 474.00 | 460.00 | 472.00 | 472.00 | 4.08% | 14,000 |
| Aug 31, 2026 | 435.10 | 455.70 | 435.10 | 453.50 | 453.50 | 4.49% | 39,000 |
| Aug 28, 2026 | 434.00 | 435.00 | 423.00 | 434.00 | 434.00 | 2.60% | 22,000 |
| Aug 27, 2026 | 418.00 | 425.00 | 412.00 | 423.00 | 423.00 | 1.68% | 9,000 |
| Aug 26, 2026 | 420.00 | 425.00 | 416.00 | 416.00 | 416.00 | -1.42% | 5,000 |
| Aug 25, 2026 | 418.00 | 434.50 | 418.00 | 422.00 | 422.00 | 0.18% | 23,000 |
| Aug 24, 2026 | 454.80 | 454.80 | 415.10 | 421.25 | 421.25 | -3.58% | 13,000 |
| Aug 21, 2026 | 423.00 | 437.00 | 423.00 | 436.90 | 436.90 | 3.52% | 17,000 |
| Aug 20, 2026 | 425.00 | 425.10 | 421.00 | 422.05 | 422.05 | 0.49% | 8,000 |
| Aug 19, 2026 | 417.00 | 426.00 | 417.00 | 420.00 | 420.00 | -2.47% | 27,000 |
| 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 |