Skip to main content
logo
SKF India (Industrial) Limited (NSE:SKFINDUS)
India flag India · Delayed Price · Currency is INR
2,758.30
+4.60 (0.17%)
Aug 21, 2026, 3:29 PM IST

SKF India (Industrial) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,760.002,777.202,725.602,758.302,758.300.17%16,792
Aug 20, 20262,815.002,907.102,725.802,753.702,753.70-1.67%92,399
Aug 19, 20262,660.002,819.402,655.802,800.402,800.404.98%186,777
Aug 18, 20262,745.002,745.002,656.002,667.602,667.60-2.09%24,273
Aug 17, 20262,661.802,760.002,650.502,724.602,724.602.25%189,736
Aug 14, 20262,738.002,745.002,676.902,684.702,664.70-1.42%18,899
Aug 13, 20262,619.102,748.602,619.102,723.402,703.110.04%28,381
Aug 12, 20262,640.102,754.002,605.102,722.402,702.12-0.28%80,353
Aug 11, 20262,742.102,764.302,705.302,730.002,709.66-0.39%10,112
Aug 10, 20262,775.002,797.802,725.002,740.702,720.280.10%18,857
Aug 7, 20262,735.002,768.402,715.102,737.902,717.50-0.36%19,683
Aug 6, 20262,765.002,850.202,705.002,747.802,727.330.69%37,614
Aug 5, 20262,767.102,802.002,692.202,728.902,708.57-1.55%40,641
Aug 4, 20262,770.002,811.502,709.802,771.902,751.252.75%39,180
Aug 3, 20262,780.002,788.202,679.902,697.702,677.60-1.54%24,922
Jul 31, 20262,671.002,745.102,649.002,739.902,719.492.56%18,235
Jul 30, 20262,679.902,697.902,647.602,671.602,651.700.15%20,449
Jul 29, 20262,730.002,767.902,642.902,667.602,647.73-2.35%35,802
Jul 28, 20262,741.102,745.702,702.102,731.802,711.450.66%8,535
Jul 27, 20262,732.502,761.702,698.202,714.002,693.78-0.63%20,891
Jul 24, 20262,762.202,781.002,722.902,731.202,710.85-1.12%9,990
Jul 23, 20262,750.002,795.902,713.002,762.202,741.620.94%38,112
Jul 22, 20262,840.002,840.002,722.902,736.502,716.11-2.79%31,157
Jul 21, 20262,649.202,839.202,649.202,814.902,793.936.78%48,082
Jul 20, 20262,621.002,665.002,578.102,636.202,616.560.32%35,069
Jul 17, 20262,696.702,709.202,611.402,627.902,608.32-2.55%19,317
Jul 16, 20262,727.602,797.102,673.702,696.702,676.61-1.88%37,493
Jul 15, 20262,730.002,820.302,730.002,748.402,727.930.37%23,340
Jul 14, 20262,772.502,830.802,691.002,738.402,718.00-0.47%66,039
Jul 13, 20262,820.202,860.602,727.602,751.302,730.80-2.79%29,551
Jul 10, 20262,855.002,929.502,770.802,830.402,809.31-0.22%146,009
Jul 9, 20262,899.903,041.002,821.002,836.602,815.47-2.07%85,455
Jul 8, 20262,861.002,969.902,800.002,896.702,875.121.32%82,119
Jul 7, 20262,883.302,911.902,776.102,859.002,837.70-0.35%28,651
Jul 6, 20262,825.802,910.002,781.102,869.002,847.631.53%32,076
Jul 3, 20262,850.002,879.902,770.002,825.802,804.750.66%40,551
Jul 2, 20262,905.002,919.702,792.102,817.202,786.29-1.76%173,296
Jul 1, 20262,906.302,988.002,850.002,867.702,836.23-0.83%21,166
Jun 30, 20262,850.002,967.002,840.002,891.802,860.070.76%46,732
Jun 29, 20262,936.002,984.002,860.002,870.102,838.61-1.24%39,739
Jun 25, 20262,850.002,952.002,850.002,906.002,874.112.40%66,637
Jun 24, 20262,856.202,921.002,822.302,838.002,806.860.16%36,273
Jun 23, 20262,762.002,945.002,760.002,833.502,802.412.83%173,902
Jun 22, 20262,630.002,765.002,625.002,755.502,725.264.90%61,972
Jun 19, 20262,495.702,672.002,480.502,626.802,597.985.25%48,739
Jun 18, 20262,527.802,527.802,473.502,495.702,468.32-1.27%11,752
Jun 17, 20262,516.702,579.802,464.102,527.802,500.061.33%23,963
Jun 16, 20262,500.002,513.002,457.302,494.602,467.230.15%8,886
Jun 15, 20262,391.802,550.002,391.802,490.802,463.474.35%31,140
Jun 12, 20262,425.002,432.202,372.502,386.902,360.710.12%21,717