SKF India Limited (NSE:SKFINDIA)
India · Delayed Price · Currency is INR 1,546.10
+26.30 (1.73%)
Sep 24, 2026, 11:56 AM IST
NSE:SKFINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,526.20 | 1,549.70 | 1,508.00 | 1,547.00 | - | 1.79% | 25,301 |
| Sep 23, 2026 | 1,507.20 | 1,534.70 | 1,502.10 | 1,519.80 | 1,519.80 | 0.84% | 36,312 |
| Sep 22, 2026 | 1,537.90 | 1,539.80 | 1,504.00 | 1,507.20 | 1,507.20 | -1.65% | 37,128 |
| Sep 21, 2026 | 1,525.00 | 1,544.80 | 1,518.40 | 1,532.50 | 1,532.50 | -1.29% | 55,845 |
| Sep 18, 2026 | 1,541.00 | 1,639.80 | 1,515.00 | 1,552.60 | 1,552.60 | 0.75% | 324,766 |
| Sep 17, 2026 | 1,549.70 | 1,560.00 | 1,527.40 | 1,541.00 | 1,541.00 | -0.34% | 44,468 |
| Sep 16, 2026 | 1,501.00 | 1,554.80 | 1,488.00 | 1,546.30 | 1,546.30 | 2.51% | 61,886 |
| Sep 15, 2026 | 1,518.60 | 1,528.50 | 1,502.10 | 1,508.50 | 1,508.50 | -1.26% | 23,487 |
| Sep 11, 2026 | 1,526.00 | 1,531.90 | 1,505.00 | 1,527.80 | 1,527.80 | -0.25% | 16,051 |
| Sep 10, 2026 | 1,532.90 | 1,540.00 | 1,522.90 | 1,531.60 | 1,531.60 | -0.12% | 15,804 |
| Sep 9, 2026 | 1,534.80 | 1,552.70 | 1,525.90 | 1,533.50 | 1,533.50 | -0.08% | 26,668 |
| Sep 8, 2026 | 1,554.80 | 1,554.90 | 1,524.70 | 1,534.80 | 1,534.80 | -0.76% | 21,578 |
| Sep 7, 2026 | 1,559.80 | 1,578.00 | 1,542.20 | 1,546.60 | 1,546.60 | -0.42% | 24,033 |
| Sep 4, 2026 | 1,533.00 | 1,563.90 | 1,533.00 | 1,553.20 | 1,553.20 | 0.82% | 91,130 |
| Sep 3, 2026 | 1,539.70 | 1,550.00 | 1,532.10 | 1,540.60 | 1,540.60 | 0.55% | 18,372 |
| Sep 2, 2026 | 1,532.00 | 1,560.00 | 1,508.00 | 1,532.10 | 1,532.10 | 0.03% | 28,428 |
| Sep 1, 2026 | 1,554.80 | 1,584.90 | 1,526.50 | 1,531.60 | 1,531.60 | -1.44% | 28,038 |
| Aug 31, 2026 | 1,571.30 | 1,571.30 | 1,544.20 | 1,553.90 | 1,553.90 | -1.11% | 47,153 |
| Aug 28, 2026 | 1,566.00 | 1,589.40 | 1,565.00 | 1,571.30 | 1,571.30 | 0.34% | 129,396 |
| Aug 27, 2026 | 1,594.40 | 1,596.40 | 1,562.20 | 1,566.00 | 1,566.00 | -1.33% | 18,762 |
| Aug 26, 2026 | 1,582.70 | 1,593.80 | 1,567.00 | 1,587.10 | 1,587.10 | 1.20% | 21,282 |
| Aug 25, 2026 | 1,596.00 | 1,596.00 | 1,561.10 | 1,568.30 | 1,568.30 | -1.14% | 16,848 |
| Aug 24, 2026 | 1,598.00 | 1,612.20 | 1,574.00 | 1,586.40 | 1,586.40 | -0.63% | 34,404 |
| Aug 21, 2026 | 1,624.50 | 1,624.50 | 1,571.10 | 1,596.50 | 1,596.50 | -0.32% | 53,202 |
| Aug 20, 2026 | 1,645.50 | 1,683.20 | 1,590.00 | 1,601.70 | 1,601.70 | -1.72% | 102,843 |
| Aug 19, 2026 | 1,621.40 | 1,670.00 | 1,621.00 | 1,629.70 | 1,629.70 | 0.51% | 106,088 |
| Aug 18, 2026 | 1,660.50 | 1,678.00 | 1,616.00 | 1,621.40 | 1,621.40 | -1.90% | 135,424 |
| Aug 17, 2026 | 1,558.10 | 1,671.00 | 1,558.10 | 1,652.80 | 1,652.80 | 5.05% | 356,347 |
| Aug 14, 2026 | 1,598.30 | 1,614.80 | 1,563.10 | 1,573.30 | 1,573.30 | -2.05% | 50,759 |
| Aug 13, 2026 | 1,560.80 | 1,716.90 | 1,550.00 | 1,606.30 | 1,606.30 | 5.15% | 1,387,004 |
| Aug 12, 2026 | 1,527.20 | 1,545.00 | 1,510.00 | 1,527.60 | 1,527.60 | 0.32% | 38,956 |
| Aug 11, 2026 | 1,535.40 | 1,549.50 | 1,521.00 | 1,522.70 | 1,522.70 | -0.95% | 24,799 |
| Aug 10, 2026 | 1,534.30 | 1,559.00 | 1,529.10 | 1,537.30 | 1,537.30 | 0.20% | 55,373 |
| Aug 7, 2026 | 1,520.00 | 1,551.00 | 1,516.80 | 1,534.30 | 1,534.30 | 0.99% | 62,437 |
| Aug 6, 2026 | 1,509.90 | 1,527.20 | 1,503.10 | 1,519.20 | 1,519.20 | 0.62% | 53,256 |
| Aug 5, 2026 | 1,494.00 | 1,544.00 | 1,494.00 | 1,509.90 | 1,509.90 | 1.11% | 81,562 |
| Aug 4, 2026 | 1,508.80 | 1,530.20 | 1,490.00 | 1,493.30 | 1,493.30 | -0.88% | 43,510 |
| Aug 3, 2026 | 1,489.60 | 1,513.80 | 1,482.20 | 1,506.50 | 1,506.50 | 1.82% | 49,615 |
| Jul 31, 2026 | 1,473.00 | 1,497.90 | 1,467.10 | 1,479.60 | 1,479.60 | 0.49% | 16,194 |
| Jul 30, 2026 | 1,486.30 | 1,493.80 | 1,461.00 | 1,472.40 | 1,472.40 | -0.47% | 24,004 |
| Jul 29, 2026 | 1,488.60 | 1,516.90 | 1,470.10 | 1,479.40 | 1,479.40 | 0.68% | 29,436 |
| Jul 28, 2026 | 1,481.40 | 1,484.80 | 1,463.60 | 1,469.40 | 1,469.40 | -0.81% | 18,747 |
| Jul 27, 2026 | 1,500.00 | 1,500.00 | 1,470.00 | 1,481.40 | 1,481.40 | -0.23% | 37,000 |
| Jul 24, 2026 | 1,470.00 | 1,510.70 | 1,450.00 | 1,484.80 | 1,484.80 | 0.95% | 36,573 |
| Jul 23, 2026 | 1,500.40 | 1,500.50 | 1,460.40 | 1,470.80 | 1,470.80 | -1.97% | 49,047 |
| Jul 22, 2026 | 1,464.90 | 1,529.00 | 1,425.50 | 1,500.40 | 1,500.40 | 2.88% | 136,010 |
| Jul 21, 2026 | 1,477.50 | 1,485.60 | 1,452.30 | 1,458.40 | 1,458.40 | -1.61% | 37,735 |
| Jul 20, 2026 | 1,494.70 | 1,497.50 | 1,462.20 | 1,482.30 | 1,482.30 | 0.70% | 27,149 |
| Jul 17, 2026 | 1,497.10 | 1,516.60 | 1,463.50 | 1,472.00 | 1,472.00 | -1.68% | 72,344 |
| Jul 16, 2026 | 1,534.90 | 1,534.90 | 1,492.40 | 1,497.10 | 1,497.10 | -2.01% | 83,179 |