SKF India Limited (NSE:SKFINDIA)
India · Delayed Price · Currency is INR 1,446.00
-1.50 (-0.10%)
Nov 11, 2026, 1:13 PM IST
NSE:SKFINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,452.70 | 1,457.90 | 1,436.10 | 1,446.00 | 1,446.00 | -0.10% | 17,690 |
| Nov 9, 2026 | 1,438.00 | 1,451.50 | 1,429.90 | 1,447.50 | 1,447.50 | 0.13% | 17,902 |
| Nov 8, 2026 | 1,435.00 | 1,452.00 | 1,426.10 | 1,445.60 | 1,445.60 | 1.40% | 13,135 |
| Nov 6, 2026 | 1,408.60 | 1,429.00 | 1,395.10 | 1,425.60 | 1,425.60 | 0.37% | 33,972 |
| Nov 5, 2026 | 1,418.00 | 1,430.00 | 1,408.60 | 1,420.40 | 1,420.40 | 1.80% | 38,664 |
| Nov 4, 2026 | 1,450.10 | 1,462.50 | 1,378.00 | 1,395.30 | 1,395.30 | -5.20% | 275,041 |
| Nov 3, 2026 | 1,449.10 | 1,487.90 | 1,446.60 | 1,471.90 | 1,471.90 | 1.20% | 21,440 |
| Nov 2, 2026 | 1,406.90 | 1,460.70 | 1,398.60 | 1,454.40 | 1,454.40 | 4.29% | 31,629 |
| Oct 30, 2026 | 1,426.90 | 1,427.40 | 1,387.00 | 1,394.60 | 1,394.60 | -2.26% | 18,679 |
| Oct 29, 2026 | 1,420.00 | 1,432.70 | 1,406.50 | 1,426.90 | 1,426.90 | 0.27% | 17,406 |
| Oct 28, 2026 | 1,416.60 | 1,432.70 | 1,402.00 | 1,423.00 | 1,423.00 | 1.05% | 16,660 |
| Oct 27, 2026 | 1,424.40 | 1,433.90 | 1,398.10 | 1,408.20 | 1,408.20 | -0.83% | 42,243 |
| Oct 26, 2026 | 1,403.30 | 1,430.00 | 1,381.80 | 1,420.00 | 1,420.00 | 1.19% | 14,550 |
| Oct 23, 2026 | 1,425.00 | 1,425.00 | 1,375.00 | 1,403.30 | 1,403.30 | -0.87% | 18,402 |
| Oct 22, 2026 | 1,416.10 | 1,435.60 | 1,399.00 | 1,415.60 | 1,415.60 | -0.03% | 25,896 |
| Oct 21, 2026 | 1,418.90 | 1,424.50 | 1,395.00 | 1,416.00 | 1,416.00 | -0.20% | 23,604 |
| Oct 19, 2026 | 1,442.90 | 1,445.40 | 1,413.60 | 1,418.90 | 1,418.90 | -2.22% | 18,650 |
| Oct 16, 2026 | 1,438.60 | 1,460.30 | 1,415.80 | 1,451.10 | 1,451.10 | 0.87% | 34,793 |
| Oct 15, 2026 | 1,439.60 | 1,459.80 | 1,429.40 | 1,438.60 | 1,438.60 | -0.07% | 37,609 |
| Oct 14, 2026 | 1,425.70 | 1,450.00 | 1,403.70 | 1,439.60 | 1,439.60 | 1.96% | 32,228 |
| Oct 13, 2026 | 1,406.90 | 1,419.80 | 1,388.80 | 1,411.90 | 1,411.90 | 0.41% | 28,575 |
| Oct 12, 2026 | 1,398.80 | 1,419.00 | 1,386.40 | 1,406.20 | 1,406.20 | 0.53% | 33,960 |
| Oct 9, 2026 | 1,419.20 | 1,419.20 | 1,393.20 | 1,398.80 | 1,398.80 | -0.63% | 32,285 |
| Oct 8, 2026 | 1,428.00 | 1,432.90 | 1,399.00 | 1,407.70 | 1,407.70 | -1.48% | 45,781 |
| Oct 7, 2026 | 1,461.90 | 1,461.90 | 1,420.00 | 1,428.90 | 1,428.90 | -2.26% | 25,808 |
| Oct 6, 2026 | 1,453.00 | 1,466.00 | 1,435.00 | 1,461.90 | 1,461.90 | 1.11% | 34,336 |
| Oct 5, 2026 | 1,420.00 | 1,458.90 | 1,420.00 | 1,445.90 | 1,445.90 | -0.30% | 43,200 |
| Oct 1, 2026 | 1,510.00 | 1,510.00 | 1,443.20 | 1,450.20 | 1,450.20 | -3.95% | 62,968 |
| Sep 30, 2026 | 1,513.00 | 1,524.60 | 1,500.30 | 1,509.90 | 1,509.90 | -0.27% | 30,500 |
| Sep 29, 2026 | 1,512.00 | 1,536.40 | 1,476.20 | 1,514.00 | 1,514.00 | 0.15% | 164,121 |
| Sep 28, 2026 | 1,533.00 | 1,554.60 | 1,498.10 | 1,511.80 | 1,511.80 | -1.82% | 38,728 |
| Sep 25, 2026 | 1,532.60 | 1,556.70 | 1,530.10 | 1,539.80 | 1,539.80 | -0.14% | 21,172 |
| Sep 24, 2026 | 1,526.20 | 1,549.70 | 1,508.00 | 1,542.00 | 1,542.00 | 1.46% | 54,183 |
| 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 |