SKM Egg Products Export (India) Limited (NSE:SKMEGGPROD)
India · Delayed Price · Currency is INR 363.65
-1.35 (-0.37%)
Sep 3, 2025, 11:30 AM IST
NSE:SKMEGGPROD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 370.70 | 375.85 | 356.20 | 365.00 | 365.00 | -1.54% | 55,147 |
| Sep 1, 2025 | 373.00 | 385.00 | 365.00 | 370.70 | 370.70 | -0.24% | 77,222 |
| Aug 29, 2025 | 365.00 | 371.60 | 353.95 | 371.60 | 371.60 | 4.99% | 71,869 |
| Aug 28, 2025 | 355.00 | 362.00 | 345.25 | 353.95 | 353.95 | -2.60% | 91,830 |
| Aug 26, 2025 | 365.65 | 365.65 | 335.00 | 363.40 | 363.40 | 3.90% | 212,133 |
| Aug 25, 2025 | 339.70 | 349.75 | 339.70 | 349.75 | 348.25 | 5.00% | 76,935 |
| Aug 22, 2025 | 333.10 | 333.10 | 333.10 | 333.10 | 331.67 | 1.99% | 50,582 |
| Aug 21, 2025 | 320.20 | 326.65 | 320.20 | 326.60 | 325.20 | 1.98% | 77,360 |
| Aug 20, 2025 | 320.25 | 320.25 | 320.25 | 320.25 | 318.88 | -1.99% | 58,141 |
| Aug 19, 2025 | 326.75 | 326.75 | 326.75 | 326.75 | 325.35 | -1.99% | 17,751 |
| Aug 18, 2025 | 333.40 | 333.40 | 333.40 | 333.40 | 331.97 | -2.00% | 22,504 |
| Aug 14, 2025 | 354.05 | 354.05 | 340.20 | 340.20 | 338.74 | -2.00% | 73,298 |
| Aug 13, 2025 | 347.15 | 347.15 | 347.15 | 347.15 | 345.66 | 2.00% | 24,721 |
| Aug 12, 2025 | 340.35 | 340.35 | 340.35 | 340.35 | 338.89 | 1.99% | 33,063 |
| Aug 11, 2025 | 333.70 | 333.70 | 333.70 | 333.70 | 332.27 | 1.99% | 43,005 |
| Aug 8, 2025 | 327.20 | 327.20 | 327.20 | 327.20 | 325.80 | 2.00% | 63,941 |
| Aug 7, 2025 | 320.80 | 320.80 | 320.80 | 320.80 | 319.42 | 1.99% | 55,746 |
| Aug 6, 2025 | 313.90 | 314.55 | 313.00 | 314.55 | 313.20 | -0.41% | 64,818 |
| Aug 5, 2025 | 315.85 | 315.85 | 315.00 | 315.85 | 314.50 | 1.99% | 81,143 |
| Aug 4, 2025 | 309.70 | 309.70 | 309.70 | 309.70 | 308.37 | 1.99% | 46,303 |
| Aug 1, 2025 | 300.00 | 303.65 | 300.00 | 303.65 | 302.35 | 2.00% | 48,810 |
| Jul 31, 2025 | 297.80 | 297.80 | 297.70 | 297.70 | 296.42 | 1.95% | 77,470 |
| Jul 30, 2025 | 292.50 | 292.50 | 290.00 | 292.00 | 290.75 | -0.17% | 28,781 |
| Jul 29, 2025 | 301.45 | 301.45 | 291.45 | 292.50 | 291.25 | -1.30% | 19,298 |
| Jul 28, 2025 | 308.40 | 308.40 | 296.35 | 296.35 | 295.08 | -2.00% | 38,749 |
| Jul 25, 2025 | 302.40 | 302.40 | 302.40 | 302.40 | 301.10 | 1.99% | 22,610 |
| Jul 24, 2025 | 296.50 | 296.50 | 296.50 | 296.50 | 295.23 | 2.00% | 13,902 |
| Jul 23, 2025 | 285.00 | 290.70 | 285.00 | 290.70 | 289.45 | 2.00% | 21,429 |
| Jul 22, 2025 | 285.20 | 286.00 | 285.00 | 285.00 | 283.78 | -1.08% | 29,273 |
| Jul 21, 2025 | 287.80 | 288.10 | 287.80 | 288.10 | 286.86 | -1.89% | 77,461 |
| Jul 18, 2025 | 293.65 | 293.65 | 293.65 | 293.65 | 292.39 | -2.00% | 5,585 |
| Jul 17, 2025 | 299.65 | 299.65 | 299.65 | 299.65 | 298.36 | -2.00% | 13,932 |
| Jul 16, 2025 | 305.75 | 305.75 | 305.75 | 305.75 | 304.44 | -1.99% | 24,237 |
| Jul 15, 2025 | 320.35 | 320.35 | 300.00 | 311.95 | 310.61 | 2.25% | 249,001 |
| Jul 14, 2025 | 305.00 | 305.10 | 300.00 | 305.10 | 303.79 | 4.99% | 194,046 |
| Jul 11, 2025 | 286.00 | 291.00 | 278.10 | 290.60 | 289.35 | 4.25% | 157,943 |
| Jul 10, 2025 | 270.90 | 283.25 | 266.55 | 278.75 | 277.55 | 2.90% | 113,253 |
| Jul 9, 2025 | 265.10 | 277.00 | 265.10 | 270.90 | 269.74 | 0.59% | 77,901 |
| Jul 8, 2025 | 265.00 | 275.00 | 263.00 | 269.30 | 268.15 | 1.58% | 32,260 |
| Jul 7, 2025 | 265.00 | 272.60 | 263.00 | 265.10 | 263.96 | -0.95% | 35,047 |
| Jul 4, 2025 | 270.35 | 272.85 | 267.00 | 267.65 | 266.50 | -1.00% | 44,902 |
| Jul 3, 2025 | 271.95 | 274.80 | 266.50 | 270.35 | 269.19 | 1.35% | 64,455 |
| Jul 2, 2025 | 273.00 | 275.00 | 259.00 | 266.75 | 265.61 | -0.26% | 66,686 |
| Jul 1, 2025 | 267.45 | 267.45 | 257.30 | 267.45 | 266.30 | 4.99% | 97,262 |
| Jun 30, 2025 | 245.00 | 254.73 | 245.00 | 254.73 | 253.64 | 5.00% | 44,579 |
| Jun 27, 2025 | 248.55 | 248.55 | 240.00 | 242.60 | 241.56 | -2.18% | 31,630 |
| Jun 26, 2025 | 248.90 | 249.00 | 245.45 | 248.00 | 246.94 | -0.04% | 15,994 |
| Jun 25, 2025 | 249.00 | 251.00 | 244.00 | 248.11 | 247.05 | -0.17% | 16,640 |
| Jun 24, 2025 | 247.00 | 252.00 | 246.55 | 248.53 | 247.46 | -0.58% | 22,357 |
| Jun 23, 2025 | 243.00 | 252.00 | 243.00 | 249.99 | 248.92 | -1.21% | 22,293 |