SKF India Limited (NSE:SKFINDIA)
India · Delayed Price · Currency is INR 1,458.40
-23.90 (-1.61%)
Jul 21, 2026, 3:29 PM IST
NSE:SKFINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,477.50 | 1,485.60 | 1,452.30 | 1,458.00 | - | -1.64% | 32,068 |
| 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 |
| Jul 15, 2026 | 1,567.10 | 1,574.60 | 1,517.00 | 1,527.80 | 1,527.80 | -2.51% | 44,538 |
| Jul 14, 2026 | 1,574.10 | 1,574.10 | 1,538.00 | 1,567.10 | 1,567.10 | -0.44% | 26,735 |
| Jul 13, 2026 | 1,552.10 | 1,584.20 | 1,552.10 | 1,574.10 | 1,574.10 | 0.15% | 29,203 |
| Jul 10, 2026 | 1,560.00 | 1,584.90 | 1,552.40 | 1,571.80 | 1,571.80 | 1.25% | 27,579 |
| Jul 9, 2026 | 1,600.00 | 1,610.00 | 1,546.90 | 1,552.40 | 1,552.40 | -2.20% | 60,098 |
| Jul 8, 2026 | 1,579.90 | 1,605.00 | 1,568.10 | 1,587.30 | 1,587.30 | 0.35% | 36,647 |
| Jul 7, 2026 | 1,610.40 | 1,617.40 | 1,565.00 | 1,581.70 | 1,581.70 | -1.52% | 41,940 |
| Jul 6, 2026 | 1,649.00 | 1,649.00 | 1,600.10 | 1,606.10 | 1,606.10 | -1.62% | 35,405 |
| Jul 3, 2026 | 1,644.40 | 1,657.90 | 1,612.80 | 1,632.50 | 1,632.50 | -0.33% | 72,846 |
| Jul 2, 2026 | 1,678.80 | 1,690.00 | 1,652.60 | 1,677.90 | 1,637.90 | 0.60% | 62,526 |
| Jul 1, 2026 | 1,678.80 | 1,708.10 | 1,645.80 | 1,667.90 | 1,628.14 | -0.28% | 51,180 |
| Jun 30, 2026 | 1,663.60 | 1,682.10 | 1,641.00 | 1,672.50 | 1,632.63 | 1.01% | 42,169 |
| Jun 29, 2026 | 1,658.00 | 1,675.00 | 1,649.10 | 1,655.70 | 1,616.23 | -0.14% | 23,703 |
| Jun 25, 2026 | 1,662.80 | 1,687.20 | 1,650.50 | 1,658.00 | 1,618.47 | -0.02% | 24,998 |
| Jun 24, 2026 | 1,657.40 | 1,664.40 | 1,642.50 | 1,658.40 | 1,618.86 | 0.06% | 10,432 |
| Jun 23, 2026 | 1,664.80 | 1,685.00 | 1,648.80 | 1,657.40 | 1,617.89 | -0.01% | 30,435 |
| Jun 22, 2026 | 1,653.20 | 1,679.00 | 1,642.10 | 1,657.60 | 1,618.08 | 1.18% | 36,642 |
| Jun 19, 2026 | 1,649.90 | 1,651.70 | 1,624.90 | 1,638.30 | 1,599.24 | -0.48% | 40,543 |
| Jun 18, 2026 | 1,639.00 | 1,667.70 | 1,630.70 | 1,646.20 | 1,606.96 | 1.14% | 17,854 |
| Jun 17, 2026 | 1,643.20 | 1,653.00 | 1,623.10 | 1,627.70 | 1,588.90 | -0.68% | 25,925 |
| Jun 16, 2026 | 1,663.00 | 1,690.00 | 1,630.00 | 1,638.80 | 1,599.73 | -0.73% | 29,239 |
| Jun 15, 2026 | 1,629.60 | 1,693.40 | 1,611.70 | 1,650.90 | 1,611.54 | 3.88% | 41,705 |
| Jun 12, 2026 | 1,583.80 | 1,592.90 | 1,568.00 | 1,589.30 | 1,551.41 | 1.71% | 12,514 |
| Jun 11, 2026 | 1,573.60 | 1,573.70 | 1,542.40 | 1,562.60 | 1,525.35 | -0.70% | 26,770 |
| Jun 10, 2026 | 1,606.00 | 1,615.10 | 1,553.00 | 1,573.60 | 1,536.09 | -1.22% | 21,331 |
| Jun 9, 2026 | 1,604.30 | 1,619.40 | 1,588.50 | 1,593.10 | 1,555.12 | -0.65% | 26,759 |
| Jun 8, 2026 | 1,600.00 | 1,618.00 | 1,584.00 | 1,603.50 | 1,565.27 | -0.80% | 16,665 |
| Jun 5, 2026 | 1,626.00 | 1,628.20 | 1,596.30 | 1,616.40 | 1,577.87 | -0.12% | 12,850 |
| Jun 4, 2026 | 1,599.30 | 1,650.10 | 1,591.20 | 1,618.40 | 1,579.82 | 0.74% | 26,473 |
| Jun 3, 2026 | 1,630.00 | 1,636.20 | 1,580.00 | 1,606.50 | 1,568.20 | -0.34% | 39,811 |
| Jun 2, 2026 | 1,600.00 | 1,620.80 | 1,583.50 | 1,612.00 | 1,573.57 | 0.31% | 12,577 |
| Jun 1, 2026 | 1,639.80 | 1,645.00 | 1,598.80 | 1,607.00 | 1,568.69 | -2.00% | 15,320 |
| May 29, 2026 | 1,700.90 | 1,700.90 | 1,633.00 | 1,639.80 | 1,600.71 | -2.87% | 31,691 |
| May 27, 2026 | 1,711.00 | 1,722.00 | 1,684.80 | 1,688.30 | 1,648.05 | -1.31% | 15,977 |
| May 26, 2026 | 1,676.00 | 1,716.50 | 1,661.90 | 1,710.70 | 1,669.92 | 1.86% | 26,676 |
| May 25, 2026 | 1,697.00 | 1,723.00 | 1,675.70 | 1,679.40 | 1,639.36 | -0.90% | 9,665 |
| May 22, 2026 | 1,714.00 | 1,714.70 | 1,667.40 | 1,694.70 | 1,654.30 | -0.28% | 15,314 |
| May 21, 2026 | 1,680.00 | 1,713.00 | 1,662.00 | 1,699.40 | 1,658.89 | 2.70% | 22,997 |
| May 20, 2026 | 1,646.00 | 1,660.00 | 1,631.30 | 1,654.80 | 1,615.35 | 0.36% | 9,485 |
| May 19, 2026 | 1,661.30 | 1,669.90 | 1,631.00 | 1,648.80 | 1,609.49 | -0.75% | 69,517 |
| May 18, 2026 | 1,672.00 | 1,674.90 | 1,625.20 | 1,661.30 | 1,621.70 | -1.76% | 75,205 |
| May 15, 2026 | 1,690.00 | 1,700.00 | 1,661.80 | 1,691.00 | 1,650.69 | -0.04% | 117,876 |
| May 14, 2026 | 1,699.10 | 1,711.00 | 1,661.80 | 1,691.60 | 1,651.27 | -0.07% | 33,834 |
| May 13, 2026 | 1,670.00 | 1,721.00 | 1,649.00 | 1,692.80 | 1,652.44 | 1.38% | 41,310 |
| May 12, 2026 | 1,729.90 | 1,739.90 | 1,662.70 | 1,669.70 | 1,629.90 | -2.44% | 17,562 |
| May 11, 2026 | 1,765.00 | 1,770.00 | 1,700.00 | 1,711.50 | 1,670.70 | -3.03% | 23,233 |