SKF India Limited (NSE:SKFINDIA)
India · Delayed Price · Currency is INR 1,715.00
-1.70 (-0.10%)
Feb 19, 2026, 12:37 PM IST
SKF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,705.40 | 1,723.20 | 1,675.10 | 1,716.70 | 1,716.70 | 1.22% | 69,998 |
| Feb 17, 2026 | 1,700.00 | 1,701.40 | 1,686.10 | 1,696.00 | 1,696.00 | 0.24% | 12,571 |
| Feb 16, 2026 | 1,695.00 | 1,698.20 | 1,680.00 | 1,691.90 | 1,691.90 | -0.64% | 50,229 |
| Feb 13, 2026 | 1,726.40 | 1,726.40 | 1,689.90 | 1,702.80 | 1,702.80 | -0.87% | 81,835 |
| Feb 12, 2026 | 1,775.00 | 1,775.10 | 1,711.00 | 1,717.80 | 1,717.80 | -3.10% | 113,401 |
| Feb 11, 2026 | 1,745.00 | 1,782.90 | 1,740.90 | 1,772.80 | 1,772.80 | 2.04% | 33,528 |
| Feb 10, 2026 | 1,758.00 | 1,768.00 | 1,726.00 | 1,737.40 | 1,737.40 | -0.66% | 30,804 |
| Feb 9, 2026 | 1,752.50 | 1,781.00 | 1,740.00 | 1,748.90 | 1,748.90 | -0.21% | 29,777 |
| Feb 6, 2026 | 1,749.00 | 1,769.00 | 1,712.50 | 1,752.50 | 1,752.50 | -0.43% | 60,755 |
| Feb 5, 2026 | 1,786.00 | 1,835.00 | 1,745.10 | 1,760.10 | 1,760.10 | -1.25% | 58,673 |
| Feb 4, 2026 | 1,719.80 | 1,794.00 | 1,702.20 | 1,782.40 | 1,782.40 | 4.25% | 163,460 |
| Feb 3, 2026 | 1,730.00 | 1,769.00 | 1,696.20 | 1,709.70 | 1,709.70 | 2.28% | 64,954 |
| Feb 2, 2026 | 1,674.50 | 1,679.00 | 1,636.00 | 1,671.60 | 1,671.60 | 0.20% | 20,411 |
| Feb 1, 2026 | 1,675.00 | 1,700.90 | 1,662.00 | 1,668.20 | 1,668.20 | -1.29% | 9,411 |
| Jan 30, 2026 | 1,674.70 | 1,726.90 | 1,658.40 | 1,690.00 | 1,690.00 | 1.11% | 50,604 |
| Jan 29, 2026 | 1,686.50 | 1,699.20 | 1,657.30 | 1,671.40 | 1,671.40 | -0.96% | 36,269 |
| Jan 28, 2026 | 1,690.00 | 1,713.90 | 1,679.50 | 1,687.60 | 1,687.60 | 0.29% | 29,772 |
| Jan 27, 2026 | 1,744.20 | 1,744.30 | 1,665.50 | 1,682.70 | 1,682.70 | -3.53% | 39,300 |
| Jan 23, 2026 | 1,765.70 | 1,771.90 | 1,732.20 | 1,744.20 | 1,744.20 | -1.22% | 27,531 |
| Jan 22, 2026 | 1,777.50 | 1,807.10 | 1,750.30 | 1,765.70 | 1,765.70 | -0.32% | 53,409 |
| Jan 21, 2026 | 1,785.10 | 1,809.30 | 1,740.50 | 1,771.40 | 1,771.40 | -2.49% | 54,394 |
| Jan 20, 2026 | 1,800.00 | 1,831.40 | 1,790.50 | 1,816.70 | 1,816.70 | -0.67% | 222,315 |
| Jan 19, 2026 | 1,860.00 | 1,862.30 | 1,820.00 | 1,829.00 | 1,829.00 | -1.45% | 159,800 |
| Jan 16, 2026 | 1,862.00 | 1,887.90 | 1,840.30 | 1,856.00 | 1,856.00 | -0.30% | 34,238 |
| Jan 14, 2026 | 1,880.10 | 1,903.70 | 1,846.00 | 1,861.60 | 1,861.60 | -0.74% | 59,026 |
| Jan 13, 2026 | 1,836.00 | 1,892.40 | 1,826.20 | 1,875.40 | 1,875.40 | 2.05% | 140,168 |
| Jan 12, 2026 | 1,822.00 | 1,850.00 | 1,802.30 | 1,837.70 | 1,837.70 | 0.72% | 49,192 |
| Jan 9, 2026 | 1,841.20 | 1,841.20 | 1,788.30 | 1,824.50 | 1,824.50 | -0.41% | 33,346 |
| Jan 8, 2026 | 1,825.00 | 1,839.00 | 1,819.00 | 1,832.00 | 1,832.00 | 0.16% | 22,896 |
| Jan 7, 2026 | 1,814.00 | 1,839.60 | 1,797.00 | 1,829.10 | 1,829.10 | 0.82% | 22,316 |
| Jan 6, 2026 | 1,849.10 | 1,849.10 | 1,810.10 | 1,814.20 | 1,814.20 | -1.04% | 17,275 |
| Jan 5, 2026 | 1,860.00 | 1,866.90 | 1,830.00 | 1,833.20 | 1,833.20 | -1.30% | 23,855 |
| Jan 2, 2026 | 1,855.10 | 1,860.80 | 1,831.00 | 1,857.40 | 1,857.40 | 0.06% | 25,071 |
| Jan 1, 2026 | 1,867.90 | 1,867.90 | 1,833.00 | 1,856.20 | 1,856.20 | 0.28% | 230,847 |
| Dec 31, 2025 | 1,862.00 | 1,885.00 | 1,815.10 | 1,851.10 | 1,851.10 | -0.88% | 84,354 |
| Dec 30, 2025 | 1,770.00 | 2,007.10 | 1,743.10 | 1,867.60 | 1,867.60 | 5.16% | 595,566 |
| Dec 29, 2025 | 1,779.00 | 1,785.40 | 1,750.00 | 1,776.00 | 1,776.00 | -0.15% | 41,438 |
| Dec 26, 2025 | 1,800.00 | 1,807.00 | 1,771.00 | 1,778.60 | 1,778.60 | -0.64% | 37,468 |
| Dec 24, 2025 | 1,784.30 | 1,803.70 | 1,764.60 | 1,790.10 | 1,790.10 | 1.23% | 113,047 |
| Dec 23, 2025 | 1,790.00 | 1,790.10 | 1,762.30 | 1,768.40 | 1,768.40 | -0.43% | 24,408 |
| Dec 22, 2025 | 1,760.20 | 1,801.10 | 1,748.50 | 1,776.00 | 1,776.00 | 2.09% | 65,634 |
| Dec 19, 2025 | 1,783.90 | 1,785.00 | 1,720.00 | 1,739.60 | 1,739.60 | -1.53% | 134,425 |
| Dec 18, 2025 | 1,805.00 | 1,805.00 | 1,762.00 | 1,766.70 | 1,766.70 | -1.96% | 18,952 |
| Dec 17, 2025 | 1,798.30 | 1,809.80 | 1,785.00 | 1,802.00 | 1,802.00 | 0.60% | 89,023 |
| Dec 16, 2025 | 1,788.00 | 1,803.40 | 1,778.00 | 1,791.20 | 1,791.20 | -0.04% | 61,550 |
| Dec 15, 2025 | 1,815.50 | 1,820.00 | 1,788.00 | 1,792.00 | 1,792.00 | -1.61% | 29,086 |
| Dec 12, 2025 | 1,813.00 | 1,830.40 | 1,809.20 | 1,821.40 | 1,821.40 | 0.86% | 36,609 |
| Dec 11, 2025 | 1,811.50 | 1,813.60 | 1,788.70 | 1,805.80 | 1,805.80 | -0.23% | 38,857 |
| Dec 10, 2025 | 1,825.00 | 1,852.20 | 1,792.00 | 1,809.90 | 1,809.90 | -0.01% | 71,315 |
| Dec 9, 2025 | 1,805.10 | 1,825.10 | 1,785.00 | 1,810.00 | 1,810.00 | 0.27% | 63,845 |