SKF India Limited (NSE:SKFINDIA)
India · Delayed Price · Currency is INR 4,878.10
+278.30 (6.05%)
Sep 5, 2025, 3:30 PM IST
SKF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4,700.00 | 4,919.00 | 4,700.00 | 4,878.10 | 4,878.10 | 6.05% | 467,714 |
| 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 |
| Jul 21, 2025 | 4,970.00 | 4,978.90 | 4,917.00 | 4,966.10 | 4,966.10 | 0.02% | 20,480 |
| Jul 18, 2025 | 4,950.00 | 4,996.00 | 4,917.20 | 4,965.00 | 4,965.00 | 0.31% | 36,267 |
| Jul 17, 2025 | 4,840.00 | 4,969.90 | 4,835.50 | 4,949.50 | 4,949.50 | 2.69% | 33,460 |
| Jul 16, 2025 | 4,872.70 | 4,908.00 | 4,811.20 | 4,819.80 | 4,819.80 | -1.09% | 30,505 |
| Jul 15, 2025 | 4,878.00 | 4,912.40 | 4,835.00 | 4,872.70 | 4,872.70 | 0.64% | 19,531 |
| Jul 14, 2025 | 4,842.10 | 4,874.60 | 4,807.50 | 4,841.60 | 4,841.60 | -0.35% | 39,141 |
| Jul 11, 2025 | 4,926.00 | 4,926.00 | 4,845.00 | 4,858.40 | 4,858.40 | -1.38% | 36,686 |
| Jul 10, 2025 | 4,913.50 | 4,950.00 | 4,890.20 | 4,926.20 | 4,926.20 | -0.17% | 17,731 |
| Jul 9, 2025 | 4,940.00 | 4,967.40 | 4,907.00 | 4,934.70 | 4,934.70 | -0.47% | 23,050 |
| Jul 8, 2025 | 4,931.00 | 4,999.00 | 4,931.00 | 4,958.10 | 4,958.10 | 0.31% | 25,286 |
| Jul 7, 2025 | 4,970.00 | 5,020.00 | 4,902.10 | 4,942.70 | 4,942.70 | -0.26% | 31,174 |
| Jul 4, 2025 | 5,026.00 | 5,026.00 | 4,900.00 | 4,955.80 | 4,955.80 | -1.22% | 59,220 |
| Jul 3, 2025 | 4,969.90 | 5,036.90 | 4,953.00 | 5,017.20 | 5,002.70 | 0.96% | 74,316 |
| Jul 2, 2025 | 4,920.00 | 5,049.80 | 4,850.00 | 4,969.60 | 4,955.24 | 1.80% | 185,053 |
| Jul 1, 2025 | 4,860.00 | 4,909.00 | 4,755.40 | 4,881.80 | 4,867.69 | 1.37% | 75,413 |
| Jun 30, 2025 | 4,634.20 | 4,864.50 | 4,634.20 | 4,815.80 | 4,801.88 | 4.15% | 372,365 |
| Jun 27, 2025 | 4,761.00 | 4,761.00 | 4,600.00 | 4,623.80 | 4,610.44 | -1.99% | 146,721 |
| Jun 26, 2025 | 4,697.90 | 4,729.90 | 4,665.00 | 4,717.60 | 4,703.97 | 0.54% | 14,505 |