SKF India Limited (NSE:SKFINDIA)
India · Delayed Price · Currency is INR 1,690.00
-9.40 (-0.55%)
May 22, 2026, 3:29 PM IST
NSE:SKFINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,714.00 | 1,714.70 | 1,667.40 | 1,694.70 | 1,694.70 | -0.28% | 15,314 |
| May 21, 2026 | 1,680.00 | 1,713.00 | 1,662.00 | 1,699.40 | 1,699.40 | 2.70% | 22,997 |
| May 20, 2026 | 1,646.00 | 1,660.00 | 1,631.30 | 1,654.80 | 1,654.80 | 0.36% | 9,485 |
| May 19, 2026 | 1,661.30 | 1,669.90 | 1,631.00 | 1,648.80 | 1,648.80 | -0.75% | 69,517 |
| May 18, 2026 | 1,672.00 | 1,674.90 | 1,625.20 | 1,661.30 | 1,661.30 | -1.76% | 75,205 |
| May 15, 2026 | 1,690.00 | 1,700.00 | 1,661.80 | 1,691.00 | 1,691.00 | -0.04% | 117,876 |
| May 14, 2026 | 1,699.10 | 1,711.00 | 1,661.80 | 1,691.60 | 1,691.60 | -0.07% | 33,834 |
| May 13, 2026 | 1,670.00 | 1,721.00 | 1,649.00 | 1,692.80 | 1,692.80 | 1.38% | 41,310 |
| May 12, 2026 | 1,729.90 | 1,739.90 | 1,662.70 | 1,669.70 | 1,669.70 | -2.44% | 17,562 |
| May 11, 2026 | 1,765.00 | 1,770.00 | 1,700.00 | 1,711.50 | 1,711.50 | -3.03% | 23,233 |
| May 8, 2026 | 1,743.50 | 1,777.10 | 1,726.90 | 1,764.90 | 1,764.90 | 2.02% | 44,533 |
| May 7, 2026 | 1,720.10 | 1,755.00 | 1,697.60 | 1,730.00 | 1,730.00 | 2.23% | 32,091 |
| May 6, 2026 | 1,720.00 | 1,720.00 | 1,675.70 | 1,692.20 | 1,692.20 | -0.08% | 17,504 |
| May 5, 2026 | 1,717.90 | 1,718.00 | 1,665.20 | 1,693.50 | 1,693.50 | -0.73% | 40,350 |
| May 4, 2026 | 1,728.20 | 1,744.00 | 1,695.00 | 1,705.90 | 1,705.90 | -0.53% | 15,536 |
| Apr 30, 2026 | 1,743.10 | 1,743.10 | 1,706.60 | 1,715.00 | 1,715.00 | -2.11% | 9,594 |
| Apr 29, 2026 | 1,758.40 | 1,759.90 | 1,741.10 | 1,752.00 | 1,752.00 | 0.55% | 17,122 |
| Apr 28, 2026 | 1,740.30 | 1,760.20 | 1,720.00 | 1,742.40 | 1,742.40 | 0.12% | 14,026 |
| Apr 27, 2026 | 1,704.80 | 1,748.00 | 1,693.20 | 1,740.30 | 1,740.30 | 2.27% | 15,861 |
| Apr 24, 2026 | 1,760.00 | 1,760.00 | 1,695.60 | 1,701.60 | 1,701.60 | -1.99% | 16,592 |
| Apr 23, 2026 | 1,746.80 | 1,757.10 | 1,725.10 | 1,736.10 | 1,736.10 | -0.86% | 15,816 |
| Apr 22, 2026 | 1,733.30 | 1,757.80 | 1,714.20 | 1,751.10 | 1,751.10 | 1.03% | 17,635 |
| Apr 21, 2026 | 1,764.00 | 1,765.40 | 1,730.10 | 1,733.20 | 1,733.20 | -1.12% | 20,336 |
| Apr 20, 2026 | 1,715.00 | 1,770.00 | 1,676.40 | 1,752.80 | 1,752.80 | 2.76% | 56,302 |
| Apr 17, 2026 | 1,689.00 | 1,710.00 | 1,678.10 | 1,705.70 | 1,705.70 | 1.63% | 21,257 |
| Apr 16, 2026 | 1,673.70 | 1,689.50 | 1,645.80 | 1,678.40 | 1,678.40 | 1.35% | 27,148 |
| Apr 15, 2026 | 1,612.00 | 1,665.00 | 1,612.00 | 1,656.00 | 1,656.00 | 3.21% | 30,530 |
| Apr 13, 2026 | 1,620.00 | 1,620.00 | 1,580.00 | 1,604.50 | 1,604.50 | -0.97% | 15,165 |
| Apr 10, 2026 | 1,599.00 | 1,636.80 | 1,591.40 | 1,620.20 | 1,620.20 | 2.18% | 84,224 |
| Apr 9, 2026 | 1,597.50 | 1,608.70 | 1,570.00 | 1,585.60 | 1,585.60 | 0.58% | 19,849 |
| Apr 8, 2026 | 1,560.00 | 1,608.00 | 1,537.90 | 1,576.50 | 1,576.50 | 2.83% | 38,331 |
| Apr 7, 2026 | 1,519.80 | 1,550.20 | 1,515.00 | 1,533.10 | 1,533.10 | 0.88% | 24,527 |
| Apr 6, 2026 | 1,532.10 | 1,534.10 | 1,488.10 | 1,519.80 | 1,519.80 | -0.93% | 38,715 |
| Apr 2, 2026 | 1,499.00 | 1,543.40 | 1,462.00 | 1,534.10 | 1,534.10 | 1.12% | 23,052 |
| 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 |