Skip to main content
logo
SKF India (Industrial) Limited (NSE:SKFINDUS)
India flag India · Delayed Price · Currency is INR
2,833.80
-53.90 (-1.87%)
Sep 15, 2026, 3:29 PM IST

SKF India (Industrial) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20262,886.002,910.002,812.102,833.802,833.80-1.87%56,181
Sep 11, 20262,934.302,963.202,870.102,887.702,887.70-1.62%40,808
Sep 10, 20263,035.003,035.002,905.002,935.402,935.40-1.22%42,276
Sep 9, 20262,940.003,039.802,935.702,971.702,971.700.61%36,285
Sep 8, 20263,024.003,048.002,916.602,953.802,953.80-2.07%38,591
Sep 7, 20263,040.003,047.702,992.103,016.103,016.100.45%24,293
Sep 4, 20263,070.003,081.902,981.003,002.503,002.50-1.97%33,944
Sep 3, 20263,064.003,131.003,030.003,062.803,062.800.78%63,290
Sep 2, 20262,958.003,082.902,935.603,039.203,039.202.92%78,757
Sep 1, 20263,028.003,074.302,905.002,953.002,953.00-1.02%180,275
Aug 31, 20262,952.203,049.902,878.602,983.302,983.301.05%59,895
Aug 28, 20262,912.602,960.002,888.402,952.202,952.202.10%39,141
Aug 27, 20262,870.002,930.002,835.102,891.602,891.600.94%33,057
Aug 26, 20262,765.202,905.002,729.902,864.802,864.804.86%56,490
Aug 25, 20262,745.002,809.602,710.002,732.002,732.00-0.59%33,779
Aug 24, 20262,765.002,795.902,707.902,748.102,748.10-0.37%36,594
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