Skip to main content
logo
SKF India (Industrial) Limited (NSE:SKFINDUS)
India flag India · Delayed Price · Currency is INR
2,082.10
-52.50 (-2.46%)
May 22, 2026, 3:30 PM IST

SKF India (Industrial) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,134.602,134.602,071.002,079.002,079.00-2.60%7,452
May 21, 20262,068.802,150.002,053.502,134.602,134.603.39%8,647
May 20, 20262,096.802,096.802,053.502,064.702,064.70-1.33%7,905
May 19, 20262,090.002,125.002,041.002,092.502,092.501.07%7,570
May 18, 20262,050.002,080.701,998.002,070.302,070.300.30%13,318
May 15, 20262,149.902,149.902,050.002,064.202,064.20-3.21%11,017
May 14, 20262,221.402,221.402,114.002,132.602,132.60-3.04%35,030
May 13, 20262,099.002,220.001,994.102,199.402,199.407.91%60,357
May 12, 20262,097.102,125.802,020.202,038.202,038.20-3.29%17,438
May 11, 20262,160.002,160.002,075.002,107.602,107.60-2.11%35,737
May 8, 20262,160.002,194.002,140.202,153.102,153.10-0.23%21,325
May 7, 20262,176.602,199.302,153.002,158.002,158.00-1.13%47,310
May 6, 20262,192.102,231.902,165.102,182.602,182.60-0.83%18,430
May 5, 20262,190.402,220.002,180.102,200.902,200.900.48%15,301
May 4, 20262,200.002,225.802,181.602,190.402,190.40-0.27%5,026
Apr 30, 20262,201.202,232.902,185.002,196.402,196.40-1.52%10,752
Apr 29, 20262,252.002,271.002,203.302,230.402,230.40-1.30%20,660
Apr 28, 20262,271.202,277.002,250.202,259.802,259.80-0.93%8,413
Apr 27, 20262,252.102,288.502,252.102,281.002,281.000.79%11,393
Apr 24, 20262,294.202,295.402,245.002,263.202,263.20-1.84%6,731
Apr 23, 20262,319.002,354.502,292.102,305.702,305.70-0.25%9,224
Apr 22, 20262,294.002,329.002,265.002,311.502,311.501.17%14,160
Apr 21, 20262,287.802,296.002,254.402,284.702,284.70-0.14%24,270
Apr 20, 20262,355.002,359.202,278.002,287.802,287.80-2.99%14,222
Apr 17, 20262,380.002,382.502,341.102,358.402,358.40-0.52%18,495
Apr 16, 20262,342.002,413.902,286.402,370.802,370.802.65%25,762
Apr 15, 20262,256.002,347.702,239.002,309.602,309.602.39%124,110
Apr 13, 20262,249.002,292.702,190.002,255.702,255.70-0.41%7,018
Apr 10, 20262,237.502,303.602,237.502,265.102,265.100.53%7,784
Apr 9, 20262,294.002,294.002,230.102,253.202,253.20-0.53%8,239
Apr 8, 20262,233.002,309.902,233.002,265.302,265.301.96%6,785
Apr 7, 20262,205.002,265.502,205.002,221.802,221.80-0.51%12,311
Apr 6, 20262,277.902,280.002,214.402,233.202,233.20-1.97%10,830
Apr 2, 20262,161.002,305.002,114.402,278.002,278.003.56%10,205
Apr 1, 20262,085.102,237.602,085.102,199.702,199.705.59%16,563
Mar 30, 20262,087.202,140.002,005.002,083.202,083.20-1.69%18,245
Mar 27, 20262,142.002,201.002,055.002,119.002,119.00-0.64%123,136
Mar 25, 20262,199.102,210.202,098.002,132.602,132.60-1.94%29,493
Mar 24, 20262,125.702,250.002,105.002,174.902,174.902.59%19,550
Mar 23, 20262,178.902,195.002,097.002,119.902,119.90-2.71%19,185
Mar 20, 20262,243.102,243.102,172.102,178.902,178.90-0.93%11,006
Mar 19, 20262,217.602,240.702,180.002,199.402,199.40-2.31%8,930
Mar 18, 20262,265.702,269.002,215.302,251.402,251.400.86%21,243
Mar 17, 20262,232.502,277.402,173.802,232.202,232.200.27%15,401
Mar 16, 20262,199.902,257.302,164.102,226.202,226.201.37%15,787
Mar 13, 20262,160.102,219.002,119.502,196.202,196.201.18%61,467
Mar 12, 20262,180.002,202.802,162.102,170.502,170.50-1.93%19,586
Mar 11, 20262,256.002,279.902,180.002,213.202,213.20-1.64%51,372
Mar 10, 20262,265.002,312.502,246.002,250.002,250.00-0.53%20,822
Mar 9, 20262,330.002,343.902,251.002,261.902,261.90-3.50%78,000