NSE:SKMEGGPROD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	188.00	199.90	187.81	198.28	198.28	6.76%	1,264,779
May 26, 2026	183.90	189.95	182.00	185.73	185.73	2.12%	1,044,752
May 25, 2026	183.00	186.30	175.40	181.88	181.88	0.45%	2,717,276
May 22, 2026	199.00	225.48	170.15	181.06	181.06	-8.17%	15,756,240
May 21, 2026	197.51	199.45	192.81	197.17	197.17	0.10%	265,097
May 20, 2026	196.88	202.74	193.16	196.97	196.97	0.96%	295,369
May 19, 2026	181.00	199.79	180.50	195.10	195.10	7.95%	585,297
May 18, 2026	180.00	182.50	173.20	180.74	180.74	0.12%	114,622
May 15, 2026	182.30	185.00	177.59	180.53	180.53	-1.00%	191,321
May 14, 2026	177.37	183.25	175.04	182.35	182.35	3.63%	205,850
May 13, 2026	168.00	180.00	165.79	175.96	175.96	4.75%	117,502
May 12, 2026	177.20	177.99	166.10	167.98	167.98	-5.61%	137,559
May 11, 2026	183.72	184.59	176.50	177.96	177.96	-3.13%	145,410
May 8, 2026	180.70	184.50	177.05	183.71	183.71	2.49%	189,298
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