SKP Bearing Industries Limited (NSE:SKP)
India · Delayed Price · Currency is INR 149.85
+1.35 (0.91%)
Apr 2, 2026, 3:07 PM IST
SKP Bearing Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 148.50 | 149.85 | 143.00 | 149.85 | 149.85 | 0.91% | 4,500 |
| Apr 1, 2026 | 149.00 | 149.00 | 148.50 | 148.50 | 148.50 | 6.07% | 5,000 |
| Mar 30, 2026 | 144.00 | 144.00 | 137.00 | 140.00 | 140.00 | -5.08% | 9,000 |
| Mar 27, 2026 | 142.25 | 151.50 | 140.00 | 147.50 | 147.50 | 1.55% | 21,500 |
| Mar 25, 2026 | 148.20 | 151.50 | 143.15 | 145.25 | 145.25 | -1.92% | 8,000 |
| Mar 24, 2026 | 146.00 | 153.95 | 145.00 | 148.10 | 148.10 | 3.49% | 11,500 |
| Mar 23, 2026 | 150.75 | 151.50 | 143.10 | 143.10 | 143.10 | -5.29% | 12,000 |
| Mar 20, 2026 | 145.00 | 155.00 | 145.00 | 151.10 | 151.10 | 1.41% | 15,500 |
| Mar 19, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.00% | 4,500 |
| Mar 18, 2026 | 152.50 | 155.00 | 146.20 | 150.50 | 150.50 | -1.31% | 7,500 |
| Mar 17, 2026 | 150.00 | 153.00 | 150.00 | 152.50 | 152.50 | 2.01% | 1,500 |
| Mar 16, 2026 | 148.00 | 150.00 | 146.00 | 149.50 | 149.50 | -2.92% | 6,500 |
| 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 |