Skip to main content
logo
SKF India (Industrial) Limited (NSE:SKFINDUS)
India flag India · Delayed Price · Currency is INR
2,742.90
+71.30 (2.67%)
Jul 31, 2026, 3:30 PM IST

SKF India (Industrial) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,671.002,745.102,649.002,739.902,739.902.56%18,235
Jul 30, 20262,679.902,697.902,647.602,671.602,671.600.15%20,449
Jul 29, 20262,730.002,767.902,642.902,667.602,667.60-2.35%35,802
Jul 28, 20262,741.102,745.702,702.102,731.802,731.800.66%8,535
Jul 27, 20262,732.502,761.702,698.202,714.002,714.00-0.63%20,891
Jul 24, 20262,762.202,781.002,722.902,731.202,731.20-1.12%9,990
Jul 23, 20262,750.002,795.902,713.002,762.202,762.200.94%38,112
Jul 22, 20262,840.002,840.002,722.902,736.502,736.50-2.79%31,157
Jul 21, 20262,649.202,839.202,649.202,814.902,814.906.78%48,082
Jul 20, 20262,621.002,665.002,578.102,636.202,636.200.32%35,069
Jul 17, 20262,696.702,709.202,611.402,627.902,627.90-2.55%19,317
Jul 16, 20262,727.602,797.102,673.702,696.702,696.70-1.88%37,493
Jul 15, 20262,730.002,820.302,730.002,748.402,748.400.37%23,340
Jul 14, 20262,772.502,830.802,691.002,738.402,738.40-0.47%66,039
Jul 13, 20262,820.202,860.602,727.602,751.302,751.30-2.79%29,551
Jul 10, 20262,855.002,929.502,770.802,830.402,830.40-0.22%146,009
Jul 9, 20262,899.903,041.002,821.002,836.602,836.60-2.07%85,455
Jul 8, 20262,861.002,969.902,800.002,896.702,896.701.32%82,119
Jul 7, 20262,883.302,911.902,776.102,859.002,859.00-0.35%28,651
Jul 6, 20262,825.802,910.002,781.102,869.002,869.001.53%32,076
Jul 3, 20262,850.002,879.902,770.002,825.802,825.800.66%40,551
Jul 2, 20262,905.002,919.702,792.102,817.202,807.20-1.76%173,296
Jul 1, 20262,906.302,988.002,850.002,867.702,857.52-0.83%21,166
Jun 30, 20262,850.002,967.002,840.002,891.802,881.540.76%46,732
Jun 29, 20262,936.002,984.002,860.002,870.102,859.91-1.24%39,739
Jun 25, 20262,850.002,952.002,850.002,906.002,895.682.40%66,637
Jun 24, 20262,856.202,921.002,822.302,838.002,827.930.16%36,273
Jun 23, 20262,762.002,945.002,760.002,833.502,823.442.83%173,902
Jun 22, 20262,630.002,765.002,625.002,755.502,745.724.90%61,972
Jun 19, 20262,495.702,672.002,480.502,626.802,617.485.25%48,739
Jun 18, 20262,527.802,527.802,473.502,495.702,486.84-1.27%11,752
Jun 17, 20262,516.702,579.802,464.102,527.802,518.831.33%23,963
Jun 16, 20262,500.002,513.002,457.302,494.602,485.750.15%8,886
Jun 15, 20262,391.802,550.002,391.802,490.802,481.964.35%31,140
Jun 12, 20262,425.002,432.202,372.502,386.902,378.430.12%21,717
Jun 11, 20262,390.202,435.902,374.002,384.002,375.54-1.47%9,453
Jun 10, 20262,403.002,470.002,391.302,419.602,411.011.70%16,178
Jun 9, 20262,390.102,444.902,344.702,379.202,370.75-0.15%23,936
Jun 8, 20262,366.702,444.602,358.102,382.802,374.34-1.39%17,994
Jun 5, 20262,437.002,479.802,400.002,416.402,407.820.15%17,014
Jun 4, 20262,315.002,457.002,262.002,412.902,404.343.79%125,630
Jun 3, 20262,161.502,397.302,161.202,324.902,316.657.02%266,082
Jun 2, 20262,159.902,199.002,104.102,172.302,164.591.20%15,906
Jun 1, 20262,165.002,214.402,130.002,146.502,138.88-0.77%17,414
May 29, 20262,160.102,240.102,125.102,163.102,155.420.14%184,822
May 27, 20262,108.902,179.002,104.902,160.102,152.432.85%45,861
May 26, 20262,099.502,114.502,066.702,100.202,092.750.72%13,822
May 25, 20262,099.002,112.202,068.102,085.102,077.700.29%12,150
May 22, 20262,134.602,134.602,071.002,079.002,071.62-2.60%7,452
May 21, 20262,068.802,150.002,053.502,134.602,127.023.39%8,647