SKF India Limited (NSE:SKFINDIA)
India · Delayed Price · Currency is INR 1,531.00
+13.90 (0.92%)
Apr 2, 2026, 3:30 PM IST
NSE:SKFINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,479.90 | 1,524.00 | 1,439.30 | 1,517.10 | 1,517.10 | 7.31% | 42,320 |
| Mar 30, 2026 | 1,494.00 | 1,503.00 | 1,404.00 | 1,413.70 | 1,413.70 | -6.27% | 69,083 |
| Mar 27, 2026 | 1,518.00 | 1,573.20 | 1,476.00 | 1,508.30 | 1,508.30 | -0.98% | 211,268 |
| Mar 25, 2026 | 1,490.00 | 1,529.70 | 1,479.70 | 1,523.20 | 1,523.20 | 2.81% | 71,555 |
| Mar 24, 2026 | 1,486.10 | 1,490.00 | 1,455.90 | 1,481.60 | 1,481.60 | 1.19% | 47,393 |
| Mar 23, 2026 | 1,537.40 | 1,537.50 | 1,455.00 | 1,464.20 | 1,464.20 | -4.76% | 48,565 |
| Mar 20, 2026 | 1,571.00 | 1,586.40 | 1,532.20 | 1,537.40 | 1,537.40 | -1.88% | 29,879 |
| Mar 19, 2026 | 1,592.00 | 1,592.00 | 1,561.70 | 1,566.90 | 1,566.90 | -1.98% | 25,909 |
| Mar 18, 2026 | 1,572.40 | 1,603.80 | 1,561.00 | 1,598.60 | 1,598.60 | 1.93% | 40,211 |
| Mar 17, 2026 | 1,566.00 | 1,594.90 | 1,554.60 | 1,568.40 | 1,568.40 | -0.08% | 22,786 |
| Mar 16, 2026 | 1,579.90 | 1,579.90 | 1,547.40 | 1,569.60 | 1,569.60 | -0.92% | 47,706 |
| Mar 13, 2026 | 1,585.00 | 1,599.30 | 1,560.10 | 1,584.20 | 1,584.20 | -1.23% | 44,427 |
| Mar 12, 2026 | 1,600.60 | 1,625.00 | 1,574.20 | 1,604.00 | 1,604.00 | -0.09% | 49,895 |
| Mar 11, 2026 | 1,620.70 | 1,643.40 | 1,599.50 | 1,605.40 | 1,605.40 | -0.96% | 38,453 |
| Mar 10, 2026 | 1,641.00 | 1,649.90 | 1,605.10 | 1,620.90 | 1,620.90 | -0.98% | 49,448 |
| Mar 9, 2026 | 1,611.00 | 1,644.00 | 1,580.70 | 1,636.90 | 1,636.90 | 0.08% | 56,696 |
| Mar 6, 2026 | 1,660.20 | 1,667.40 | 1,630.00 | 1,635.60 | 1,635.60 | -0.79% | 42,579 |
| Mar 5, 2026 | 1,650.00 | 1,689.40 | 1,629.70 | 1,648.70 | 1,648.70 | 0.02% | 62,667 |
| Mar 4, 2026 | 1,698.00 | 1,698.00 | 1,645.00 | 1,648.40 | 1,648.40 | -3.04% | 69,656 |
| Mar 2, 2026 | 1,673.10 | 1,733.60 | 1,673.10 | 1,700.00 | 1,700.00 | -2.16% | 31,024 |
| Feb 27, 2026 | 1,801.50 | 1,801.50 | 1,722.00 | 1,737.50 | 1,737.50 | -2.99% | 82,559 |
| Feb 26, 2026 | 1,834.40 | 1,850.00 | 1,775.20 | 1,791.00 | 1,791.00 | -1.60% | 89,699 |
| Feb 25, 2026 | 1,890.00 | 1,897.70 | 1,809.90 | 1,820.20 | 1,820.20 | -4.14% | 74,674 |
| Feb 24, 2026 | 1,790.00 | 1,914.00 | 1,752.40 | 1,898.90 | 1,898.90 | 5.78% | 420,626 |
| Feb 23, 2026 | 1,718.70 | 1,878.00 | 1,701.20 | 1,795.10 | 1,795.10 | 5.13% | 587,138 |
| Feb 20, 2026 | 1,711.00 | 1,715.00 | 1,668.00 | 1,707.50 | 1,707.50 | -0.25% | 42,231 |
| Feb 19, 2026 | 1,716.70 | 1,726.90 | 1,699.20 | 1,711.80 | 1,711.80 | -0.29% | 35,324 |
| 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 |