SKP Bearing Industries Limited (NSE:SKP)
India · Delayed Price · Currency is INR 154.00
0.00 (0.00%)
At close: Mar 13, 2026
SKP Bearing Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | 500 |
| Mar 12, 2026 | 151.50 | 157.00 | 148.00 | 154.00 | 154.00 | 1.99% | 8,000 |
| Mar 11, 2026 | 154.20 | 154.20 | 149.50 | 151.00 | 151.00 | -3.36% | 12,500 |
| Mar 10, 2026 | 155.00 | 157.00 | 152.80 | 156.25 | 156.25 | 2.76% | 17,000 |
| Mar 9, 2026 | 156.50 | 156.50 | 150.00 | 152.05 | 152.05 | -2.06% | 27,500 |
| Mar 6, 2026 | 154.00 | 157.00 | 153.50 | 155.25 | 155.25 | 0.26% | 74,500 |
| Mar 5, 2026 | 160.00 | 160.00 | 151.50 | 154.85 | 154.85 | 0.65% | 17,500 |
| Mar 4, 2026 | 161.00 | 161.00 | 152.30 | 153.85 | 153.85 | -3.84% | 8,000 |
| Mar 2, 2026 | 162.95 | 162.95 | 160.00 | 160.00 | 160.00 | -1.81% | 1,500 |
| Feb 27, 2026 | 160.00 | 163.00 | 160.00 | 162.95 | 162.95 | -3.01% | 3,000 |
| Feb 26, 2026 | 193.00 | 193.00 | 168.00 | 168.00 | 168.00 | 3.16% | 13,500 |
| Feb 25, 2026 | 164.00 | 164.00 | 160.05 | 162.85 | 162.85 | -2.49% | 4,000 |
| Feb 24, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.60% | 500 |
| Feb 23, 2026 | 163.00 | 170.05 | 161.00 | 168.00 | 168.00 | 3.74% | 20,000 |
| Feb 20, 2026 | 164.00 | 164.00 | 159.50 | 161.95 | 161.95 | -1.85% | 6,500 |
| Feb 19, 2026 | 170.00 | 171.70 | 160.00 | 165.00 | 165.00 | -0.60% | 6,000 |
| Feb 17, 2026 | 162.50 | 167.80 | 158.50 | 166.00 | 166.00 | 3.11% | 13,500 |
| Feb 16, 2026 | 152.00 | 162.50 | 152.00 | 161.00 | 161.00 | 1.48% | 16,500 |
| Feb 13, 2026 | 156.50 | 162.00 | 156.50 | 158.65 | 158.65 | -1.43% | 8,000 |
| Feb 12, 2026 | 156.00 | 161.00 | 154.25 | 160.95 | 160.95 | -0.86% | 7,500 |
| Feb 11, 2026 | 172.00 | 172.00 | 155.15 | 162.35 | 162.35 | -5.61% | 15,000 |
| Feb 10, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.26% | 500 |
| Feb 9, 2026 | 172.00 | 172.00 | 171.10 | 171.55 | 171.55 | -6.00% | 1,000 |
| Feb 6, 2026 | 184.90 | 184.90 | 182.50 | 182.50 | 182.50 | 4.82% | 1,000 |
| Feb 4, 2026 | 160.00 | 176.00 | 160.00 | 174.10 | 174.10 | 8.81% | 10,500 |
| Feb 3, 2026 | 161.00 | 161.00 | 153.00 | 160.00 | 160.00 | 3.23% | 4,500 |
| Feb 2, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | 500 |
| Feb 1, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -5.00% | 4,500 |
| Jan 30, 2026 | 154.45 | 160.00 | 154.45 | 160.00 | 160.00 | - | 11,500 |
| Jan 29, 2026 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | -2.44% | 4,500 |
| Jan 28, 2026 | 159.90 | 165.00 | 158.00 | 164.00 | 164.00 | 7.05% | 16,000 |
| Jan 27, 2026 | 165.00 | 165.00 | 150.00 | 153.20 | 153.20 | -1.19% | 4,500 |
| Jan 23, 2026 | 165.00 | 178.90 | 155.05 | 155.05 | 155.05 | -8.79% | 4,500 |
| Jan 22, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2.41% | 2,000 |
| Jan 21, 2026 | 153.10 | 166.00 | 153.00 | 166.00 | 166.00 | - | 5,000 |
| Jan 20, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.30% | 500 |
| Jan 16, 2026 | 168.00 | 168.25 | 165.50 | 165.50 | 165.50 | -1.49% | 4,000 |
| Jan 14, 2026 | 169.90 | 170.00 | 165.00 | 168.00 | 168.00 | 2.75% | 7,500 |
| Jan 13, 2026 | 168.00 | 168.00 | 162.00 | 163.50 | 163.50 | -1.57% | 6,000 |
| Jan 12, 2026 | 167.05 | 170.00 | 166.10 | 166.10 | 166.10 | -2.44% | 7,500 |
| Jan 9, 2026 | 176.30 | 176.30 | 170.00 | 170.25 | 170.25 | -3.43% | 4,500 |
| Jan 8, 2026 | 173.00 | 180.00 | 173.00 | 176.30 | 176.30 | -5.22% | 3,000 |
| Jan 7, 2026 | 184.00 | 186.00 | 184.00 | 186.00 | 186.00 | 2.06% | 2,000 |
| Jan 5, 2026 | 175.00 | 188.50 | 175.00 | 182.25 | 182.25 | -1.62% | 2,500 |
| Jan 1, 2026 | 175.00 | 190.00 | 174.90 | 185.25 | 185.25 | 5.86% | 9,000 |
| Dec 31, 2025 | 174.95 | 175.00 | 174.95 | 175.00 | 175.00 | 3.09% | 2,000 |
| Dec 29, 2025 | 177.40 | 177.40 | 166.75 | 169.75 | 169.75 | -4.31% | 2,000 |
| Dec 26, 2025 | 168.10 | 177.95 | 168.10 | 177.40 | 177.40 | 1.37% | 7,000 |
| Dec 24, 2025 | 166.00 | 175.00 | 166.00 | 175.00 | 175.00 | 5.42% | 4,500 |
| Dec 23, 2025 | 171.30 | 171.30 | 166.00 | 166.00 | 166.00 | -2.35% | 1,000 |