SKF India Limited (NSE:SKFINDIA)
India · Delayed Price · Currency is INR 4,772.00
+56.40 (1.20%)
Oct 1, 2025, 3:30 PM IST
SKF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 4,760.00 | 4,778.00 | 4,690.10 | 4,766.20 | 4,766.20 | 1.07% | 18,492 |
| Sep 30, 2025 | 4,648.00 | 4,728.00 | 4,634.00 | 4,715.60 | 4,715.60 | 1.96% | 15,115 |
| Sep 29, 2025 | 4,761.00 | 4,829.40 | 4,610.00 | 4,625.00 | 4,625.00 | -1.87% | 43,950 |
| Sep 26, 2025 | 4,770.00 | 4,770.00 | 4,665.70 | 4,713.10 | 4,713.10 | -1.23% | 13,195 |
| Sep 25, 2025 | 4,745.00 | 4,778.60 | 4,717.70 | 4,771.70 | 4,771.70 | 0.58% | 14,859 |
| Sep 24, 2025 | 4,764.00 | 4,777.90 | 4,710.10 | 4,744.00 | 4,744.00 | 0.06% | 10,005 |
| Sep 23, 2025 | 4,798.00 | 4,800.10 | 4,725.00 | 4,741.00 | 4,741.00 | 0.12% | 8,321 |
| Sep 22, 2025 | 4,833.20 | 4,854.00 | 4,726.00 | 4,735.30 | 4,735.30 | -2.03% | 14,159 |
| Sep 19, 2025 | 4,800.00 | 4,865.00 | 4,747.00 | 4,833.40 | 4,833.40 | 0.84% | 32,405 |
| Sep 18, 2025 | 4,804.00 | 4,825.00 | 4,759.70 | 4,793.00 | 4,793.00 | 0.29% | 15,584 |
| Sep 17, 2025 | 4,817.90 | 4,825.00 | 4,740.00 | 4,779.20 | 4,779.20 | -0.34% | 14,096 |
| Sep 16, 2025 | 4,839.90 | 4,872.10 | 4,786.80 | 4,795.70 | 4,795.70 | -0.54% | 15,119 |
| Sep 15, 2025 | 4,858.00 | 4,858.00 | 4,811.00 | 4,821.90 | 4,821.90 | -0.10% | 13,912 |
| Sep 12, 2025 | 4,829.00 | 4,852.90 | 4,803.00 | 4,826.90 | 4,826.90 | 0.33% | 8,824 |
| Sep 11, 2025 | 4,919.20 | 4,920.20 | 4,803.00 | 4,811.00 | 4,811.00 | -1.98% | 17,538 |
| Sep 10, 2025 | 4,920.00 | 4,964.80 | 4,882.60 | 4,908.00 | 4,908.00 | -0.14% | 21,468 |
| Sep 9, 2025 | 4,937.90 | 5,012.00 | 4,895.10 | 4,914.80 | 4,914.80 | -0.25% | 25,189 |
| Sep 8, 2025 | 4,878.00 | 4,974.90 | 4,857.20 | 4,927.10 | 4,927.10 | 1.00% | 45,096 |
| Sep 5, 2025 | 4,700.00 | 4,919.00 | 4,700.00 | 4,878.10 | 4,878.10 | 6.05% | 467,715 |
| Sep 4, 2025 | 4,594.00 | 4,614.00 | 4,548.60 | 4,599.80 | 4,599.80 | 0.90% | 29,942 |
| Sep 3, 2025 | 4,570.10 | 4,600.00 | 4,512.00 | 4,558.80 | 4,558.80 | -0.25% | 7,066 |
| Sep 2, 2025 | 4,540.00 | 4,594.00 | 4,482.50 | 4,570.10 | 4,570.10 | 0.82% | 18,460 |
| Sep 1, 2025 | 4,499.20 | 4,548.50 | 4,440.20 | 4,533.00 | 4,533.00 | 2.09% | 8,187 |
| Aug 29, 2025 | 4,476.80 | 4,489.90 | 4,420.70 | 4,440.00 | 4,440.00 | -1.16% | 37,386 |
| Aug 28, 2025 | 4,515.40 | 4,559.90 | 4,464.00 | 4,491.90 | 4,491.90 | -1.33% | 15,001 |
| Aug 26, 2025 | 4,520.00 | 4,595.00 | 4,482.00 | 4,552.30 | 4,552.30 | 0.60% | 24,729 |
| Aug 25, 2025 | 4,551.20 | 4,552.00 | 4,481.50 | 4,525.30 | 4,525.30 | 0.42% | 15,444 |
| Aug 22, 2025 | 4,510.00 | 4,533.90 | 4,492.10 | 4,506.20 | 4,506.20 | -0.07% | 7,024 |
| Aug 21, 2025 | 4,520.00 | 4,530.00 | 4,475.00 | 4,509.20 | 4,509.20 | -0.24% | 13,276 |
| Aug 20, 2025 | 4,521.10 | 4,559.90 | 4,502.00 | 4,520.10 | 4,520.10 | -0.67% | 15,293 |
| Aug 19, 2025 | 4,500.00 | 4,600.00 | 4,491.90 | 4,550.40 | 4,550.40 | 1.11% | 11,166 |
| Aug 18, 2025 | 4,500.00 | 4,523.20 | 4,461.30 | 4,500.60 | 4,500.60 | 1.48% | 22,671 |
| Aug 14, 2025 | 4,486.00 | 4,502.20 | 4,424.60 | 4,435.00 | 4,435.00 | -1.51% | 60,032 |
| Aug 13, 2025 | 4,482.60 | 4,526.00 | 4,453.10 | 4,503.10 | 4,503.10 | 0.46% | 15,826 |
| Aug 12, 2025 | 4,488.00 | 4,500.00 | 4,432.00 | 4,482.60 | 4,482.60 | 0.54% | 28,103 |
| Aug 11, 2025 | 4,492.90 | 4,492.90 | 4,408.20 | 4,458.40 | 4,458.40 | -0.77% | 32,899 |
| Aug 8, 2025 | 4,568.10 | 4,598.00 | 4,468.90 | 4,492.90 | 4,492.90 | -1.61% | 47,979 |
| Aug 7, 2025 | 4,620.00 | 4,674.20 | 4,525.20 | 4,566.50 | 4,566.50 | -4.75% | 71,043 |
| Aug 6, 2025 | 4,839.70 | 4,845.00 | 4,765.60 | 4,794.20 | 4,794.20 | 0.05% | 12,601 |
| Aug 5, 2025 | 4,807.40 | 4,832.50 | 4,768.50 | 4,791.90 | 4,791.90 | 0.17% | 8,788 |
| Aug 4, 2025 | 4,811.00 | 4,814.60 | 4,754.00 | 4,783.60 | 4,783.60 | -1.10% | 32,645 |
| Aug 1, 2025 | 4,920.00 | 4,920.00 | 4,801.50 | 4,837.00 | 4,837.00 | -1.30% | 19,901 |
| Jul 31, 2025 | 4,888.00 | 4,939.80 | 4,836.20 | 4,900.60 | 4,900.60 | -0.11% | 18,292 |
| Jul 30, 2025 | 4,818.00 | 4,930.60 | 4,818.00 | 4,905.90 | 4,905.90 | 1.31% | 19,049 |
| Jul 29, 2025 | 4,824.60 | 4,864.90 | 4,742.00 | 4,842.40 | 4,842.40 | 0.37% | 21,756 |
| Jul 28, 2025 | 4,915.00 | 4,915.00 | 4,764.20 | 4,824.60 | 4,824.60 | -1.86% | 35,613 |
| Jul 25, 2025 | 4,995.30 | 4,995.30 | 4,862.50 | 4,915.80 | 4,915.80 | -1.59% | 30,813 |
| Jul 24, 2025 | 4,985.00 | 5,025.00 | 4,961.20 | 4,995.30 | 4,995.30 | -0.08% | 27,511 |
| Jul 23, 2025 | 4,964.80 | 5,010.00 | 4,936.60 | 4,999.20 | 4,999.20 | 0.83% | 27,420 |
| Jul 22, 2025 | 4,938.50 | 4,979.00 | 4,934.00 | 4,958.00 | 4,958.00 | -0.16% | 12,447 |