SKM Egg Products Export (India) Limited (NSE:SKMEGGPROD)
India · Delayed Price · Currency is INR 303.65
+5.95 (2.00%)
Aug 1, 2025, 3:14 PM IST
NSE:SKMEGGPROD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 300.00 | 303.65 | 300.00 | 303.65 | 303.65 | 2.00% | 48,810 |
| Jul 31, 2025 | 297.80 | 297.80 | 297.70 | 297.70 | 297.70 | 1.95% | 77,570 |
| Jul 30, 2025 | 292.50 | 292.50 | 290.00 | 292.00 | 292.00 | -0.17% | 28,781 |
| Jul 29, 2025 | 301.45 | 301.45 | 291.45 | 292.50 | 292.50 | -1.30% | 19,298 |
| Jul 28, 2025 | 308.40 | 308.40 | 296.35 | 296.35 | 296.35 | -2.00% | 38,749 |
| Jul 25, 2025 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | 1.99% | 22,610 |
| Jul 24, 2025 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | 2.00% | 13,902 |
| Jul 23, 2025 | 285.00 | 290.70 | 285.00 | 290.70 | 290.70 | 2.00% | 21,429 |
| Jul 22, 2025 | 285.20 | 286.00 | 285.00 | 285.00 | 285.00 | -1.08% | 29,273 |
| Jul 21, 2025 | 287.80 | 288.10 | 287.80 | 288.10 | 288.10 | -1.89% | 77,461 |
| Jul 18, 2025 | 293.65 | 293.65 | 293.65 | 293.65 | 293.65 | -2.00% | 5,585 |
| Jul 17, 2025 | 299.65 | 299.65 | 299.65 | 299.65 | 299.65 | -2.00% | 13,932 |
| Jul 16, 2025 | 305.75 | 305.75 | 305.75 | 305.75 | 305.75 | -1.99% | 24,237 |
| Jul 15, 2025 | 320.35 | 320.35 | 300.00 | 311.95 | 311.95 | 2.25% | 249,001 |
| Jul 14, 2025 | 305.00 | 305.10 | 300.00 | 305.10 | 305.10 | 4.99% | 194,046 |
| Jul 11, 2025 | 286.00 | 291.00 | 278.10 | 290.60 | 290.60 | 4.25% | 157,943 |
| Jul 10, 2025 | 270.90 | 283.25 | 266.55 | 278.75 | 278.75 | 2.90% | 113,253 |
| Jul 9, 2025 | 265.10 | 277.00 | 265.10 | 270.90 | 270.90 | 0.59% | 77,901 |
| Jul 8, 2025 | 265.00 | 275.00 | 263.00 | 269.30 | 269.30 | 1.58% | 32,260 |
| Jul 7, 2025 | 265.00 | 272.60 | 263.00 | 265.10 | 265.10 | -0.95% | 35,047 |
| Jul 4, 2025 | 270.35 | 272.85 | 267.00 | 267.65 | 267.65 | -1.00% | 44,902 |
| Jul 3, 2025 | 271.95 | 274.80 | 266.50 | 270.35 | 270.35 | 1.35% | 64,455 |
| Jul 2, 2025 | 273.00 | 275.00 | 259.00 | 266.75 | 266.75 | -0.26% | 66,686 |
| Jul 1, 2025 | 267.45 | 267.45 | 257.30 | 267.45 | 267.45 | 4.99% | 97,262 |
| Jun 30, 2025 | 245.00 | 254.73 | 245.00 | 254.73 | 254.73 | 5.00% | 44,579 |
| Jun 27, 2025 | 248.55 | 248.55 | 240.00 | 242.60 | 242.60 | -2.18% | 31,630 |
| Jun 26, 2025 | 248.90 | 249.00 | 245.45 | 248.00 | 248.00 | -0.04% | 16,008 |
| Jun 25, 2025 | 249.00 | 251.00 | 244.00 | 248.11 | 248.11 | -0.17% | 16,640 |
| Jun 24, 2025 | 247.00 | 252.00 | 246.55 | 248.53 | 248.53 | -0.58% | 22,357 |
| Jun 23, 2025 | 243.00 | 252.00 | 243.00 | 249.99 | 249.99 | -1.21% | 22,293 |
| Jun 20, 2025 | 251.00 | 253.60 | 240.00 | 253.04 | 253.04 | 3.47% | 38,821 |
| Jun 19, 2025 | 252.15 | 252.15 | 240.00 | 244.56 | 244.56 | -0.48% | 42,534 |
| Jun 18, 2025 | 247.52 | 248.00 | 240.00 | 245.75 | 245.75 | -0.72% | 27,950 |
| Jun 17, 2025 | 259.00 | 259.00 | 244.14 | 247.52 | 247.52 | -3.68% | 43,739 |
| Jun 16, 2025 | 259.91 | 266.00 | 253.00 | 256.99 | 256.99 | -0.34% | 114,656 |
| Jun 13, 2025 | 245.00 | 263.85 | 244.00 | 257.86 | 257.86 | 1.64% | 218,049 |
| Jun 12, 2025 | 248.72 | 261.00 | 245.01 | 253.71 | 253.71 | 2.33% | 251,156 |
| Jun 11, 2025 | 246.98 | 251.49 | 242.60 | 247.93 | 247.93 | 0.89% | 222,360 |
| Jun 10, 2025 | 237.38 | 248.90 | 232.81 | 245.75 | 245.75 | 4.34% | 236,955 |
| Jun 9, 2025 | 224.00 | 245.87 | 221.49 | 235.52 | 235.52 | 4.43% | 242,773 |
| Jun 6, 2025 | 221.65 | 228.50 | 220.41 | 225.52 | 225.52 | 2.28% | 95,750 |
| Jun 5, 2025 | 207.90 | 232.79 | 205.49 | 220.49 | 220.49 | 6.59% | 375,707 |
| Jun 4, 2025 | 203.70 | 208.77 | 199.47 | 206.86 | 206.86 | 2.07% | 72,823 |
| Jun 3, 2025 | 199.94 | 203.90 | 197.10 | 202.67 | 202.67 | 1.47% | 54,403 |
| Jun 2, 2025 | 206.00 | 207.94 | 192.60 | 199.74 | 199.74 | -6.26% | 211,702 |
| May 30, 2025 | 230.20 | 238.00 | 199.05 | 213.09 | 213.09 | -6.50% | 265,268 |
| May 29, 2025 | 218.45 | 230.00 | 218.45 | 227.91 | 227.91 | 5.36% | 125,025 |
| May 28, 2025 | 215.00 | 224.00 | 215.00 | 216.31 | 216.31 | 1.01% | 157,915 |
| May 27, 2025 | 209.35 | 217.40 | 208.76 | 214.15 | 214.15 | 2.68% | 69,288 |
| May 26, 2025 | 209.85 | 210.99 | 206.42 | 208.57 | 208.57 | 0.97% | 35,739 |