SK Minerals & Additives Limited (BOM:544584)
India · Delayed Price · Currency is INR 474.35
+0.60 (0.13%)
At close: Jul 27, 2026
SK Minerals & Additives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 395.00 | 398.00 | 389.00 | 389.50 | 389.50 | -1.39% | 9,000 |
| Jun 5, 2026 | 399.00 | 404.00 | 395.00 | 395.00 | 395.00 | -1.23% | 12,000 |
| Jun 4, 2026 | 385.00 | 400.05 | 385.00 | 399.90 | 399.90 | 4.96% | 16,000 |
| Jun 3, 2026 | 380.00 | 382.00 | 380.00 | 381.00 | 381.00 | -0.27% | 8,000 |
| Jun 2, 2026 | 405.00 | 405.00 | 378.10 | 382.05 | 382.05 | -4.01% | 59,000 |
| Jun 1, 2026 | 419.00 | 419.00 | 396.00 | 398.00 | 398.00 | -1.28% | 55,000 |
| May 29, 2026 | 406.95 | 408.00 | 395.70 | 403.15 | 403.15 | 1.88% | 23,000 |
| May 27, 2026 | 399.00 | 413.20 | 385.00 | 395.70 | 395.70 | -0.99% | 90,000 |
| 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 |