Skip to main content
logo
SKF India (Industrial) Limited (NSE:SKFINDUS)
India flag India · Delayed Price · Currency is INR
2,875.40
+119.90 (4.35%)
Jun 23, 2026, 12:20 PM IST

SKF India (Industrial) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,495.702,672.002,480.502,626.802,626.805.25%48,739
Jun 18, 20262,527.802,527.802,473.502,495.702,495.70-1.27%11,752
Jun 17, 20262,516.702,579.802,464.102,527.802,527.801.33%23,963
Jun 16, 20262,500.002,513.002,457.302,494.602,494.600.15%8,886
Jun 15, 20262,391.802,550.002,391.802,490.802,490.804.35%31,140
Jun 12, 20262,425.002,432.202,372.502,386.902,386.900.12%21,717
Jun 11, 20262,390.202,435.902,374.002,384.002,384.00-1.47%9,453
Jun 10, 20262,403.002,470.002,391.302,419.602,419.601.70%16,178
Jun 9, 20262,390.102,444.902,344.702,379.202,379.20-0.15%23,936
Jun 8, 20262,366.702,444.602,358.102,382.802,382.80-1.39%17,994
Jun 5, 20262,437.002,479.802,400.002,416.402,416.400.15%17,014
Jun 4, 20262,315.002,457.002,262.002,412.902,412.903.79%125,630
Jun 3, 20262,161.502,397.302,161.202,324.902,324.907.02%266,082
Jun 2, 20262,159.902,199.002,104.102,172.302,172.301.20%15,906
Jun 1, 20262,165.002,214.402,130.002,146.502,146.50-0.77%17,414
May 29, 20262,160.102,240.102,125.102,163.102,163.100.14%184,822
May 27, 20262,108.902,179.002,104.902,160.102,160.102.85%45,861
May 26, 20262,099.502,114.502,066.702,100.202,100.200.72%13,822
May 25, 20262,099.002,112.202,068.102,085.102,085.100.29%12,150
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