NSE:SKMEGGPROD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	168.90	182.90	168.35	179.24	179.24	6.37%	311,378
May 6, 2026	165.08	169.15	164.00	168.51	168.51	1.90%	57,469
May 5, 2026	166.69	167.08	164.47	165.36	165.36	-0.80%	23,565
May 4, 2026	164.89	169.00	164.80	166.69	166.69	1.09%	71,073
Apr 30, 2026	161.59	166.50	160.10	164.89	164.89	2.04%	66,702
Apr 29, 2026	166.66	169.90	160.35	161.59	161.59	-3.29%	114,091
Apr 28, 2026	171.54	171.54	165.10	167.08	167.08	-2.60%	65,499
Apr 27, 2026	170.05	172.10	168.11	171.54	171.54	0.88%	89,631
Apr 24, 2026	172.90	172.90	166.61	170.04	170.04	-0.96%	62,639
Apr 23, 2026	171.90	172.79	170.45	171.69	171.69	-0.42%	50,294
Apr 22, 2026	172.00	173.31	169.42	172.41	172.41	1.06%	88,307
Apr 21, 2026	171.26	173.00	170.00	170.60	170.60	-0.80%	63,963
Apr 20, 2026	178.00	178.60	171.22	171.98	171.98	-3.81%	99,841
Apr 17, 2026	178.99	182.52	175.61	178.79	178.79	0.74%	131,882
Apr 16, 2026	179.01	179.31	174.80	177.48	177.48	0.87%	67,669
Apr 15, 2026	173.55	178.98	173.55	175.95	175.95	1.63%	107,411
Apr 13, 2026	169.01	176.79	168.00	173.13	173.13	-0.86%	87,414
Apr 10, 2026	173.53	178.00	172.81	174.64	174.64	0.65%	68,435
Apr 9, 2026	176.00	179.38	171.50	173.52	173.52	-1.33%	175,862
Apr 8, 2026	170.00	177.90	165.68	175.86	175.86	7.21%	287,963
Apr 7, 2026	161.53	166.90	161.53	164.04	164.04	-0.18%	61,980
Apr 6, 2026	157.55	164.95	156.12	164.33	164.33	3.53%	128,947
Apr 2, 2026	154.50	161.60	151.79	158.73	158.73	0.49%	93,650
Apr 1, 2026	154.00	159.50	152.06	157.96	157.96	6.61%	107,331
Mar 30, 2026	152.49	156.72	146.10	148.16	148.16	-5.29%	172,192
Mar 27, 2026	164.05	164.31	155.00	156.43	156.43	-5.55%	118,194
Mar 25, 2026	160.10	169.95	160.10	165.63	165.63	3.52%	133,796
Mar 24, 2026	155.99	162.14	152.17	160.00	160.00	5.61%	101,784
Mar 23, 2026	153.86	153.86	147.25	151.50	151.50	-2.17%	103,583
Mar 20, 2026	160.45	162.88	153.11	154.86	154.86	-4.20%	171,824
Mar 19, 2026	163.99	167.46	159.99	161.65	161.65	-2.02%	104,027
Mar 18, 2026	156.60	169.00	156.60	164.99	164.99	5.99%	145,986
Mar 17, 2026	152.85	158.40	151.66	155.66	155.66	1.83%	139,563
Mar 16, 2026	152.00	154.55	148.62	152.87	152.87	-0.07%	142,999
Mar 13, 2026	154.28	156.05	150.90	152.97	152.97	-2.27%	106,450
Mar 12, 2026	154.48	157.70	151.20	156.52	156.52	1.32%	88,204
Mar 11, 2026	154.85	157.74	153.06	154.48	154.48	0.23%	142,611
Mar 10, 2026	148.00	155.26	147.32	154.13	154.13	5.54%	257,555
Mar 9, 2026	151.51	151.51	143.10	146.04	146.04	-5.30%	294,226
Mar 6, 2026	159.00	160.49	153.50	154.21	154.21	-3.53%	181,997
Mar 5, 2026	163.81	164.50	157.65	159.86	159.86	-1.17%	110,585
Mar 4, 2026	158.83	163.75	157.62	161.76	161.76	-1.23%	231,970
Mar 2, 2026	157.00	168.68	156.80	163.78	163.78	-1.38%	209,829
Feb 27, 2026	166.00	168.90	162.00	166.08	166.08	-1.75%	265,133
Feb 26, 2026	168.49	171.18	167.10	169.04	169.04	0.38%	102,196
Feb 25, 2026	172.63	173.47	166.13	168.40	168.40	-1.10%	145,375
Feb 24, 2026	175.70	177.29	169.20	170.28	170.28	-3.70%	228,700
Feb 23, 2026	177.00	179.96	176.10	176.82	176.82	0.03%	77,163
Feb 20, 2026	178.60	183.00	175.56	176.77	176.77	-0.23%	147,559
Feb 19, 2026	181.80	183.99	175.20	177.18	177.18	-2.47%	125,336