SKP Bearing Industries Limited (NSE:SKP)
India · Delayed Price · Currency is INR 165.00
-1.00 (-0.60%)
Feb 19, 2026, 2:27 PM IST
SKP Bearing Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 170.30 | 173.65 | 168.00 | 170.00 | 170.00 | -0.32% | 6,000 |
| Dec 19, 2025 | 170.00 | 174.90 | 170.00 | 170.55 | 170.55 | 1.19% | 4,500 |
| Dec 18, 2025 | 180.00 | 180.00 | 168.55 | 168.55 | 168.55 | 2.15% | 3,500 |
| Dec 17, 2025 | 171.50 | 171.50 | 165.00 | 165.00 | 165.00 | -3.79% | 3,500 |
| Dec 16, 2025 | 176.00 | 176.00 | 171.50 | 171.50 | 171.50 | -2.56% | 3,000 |
| Dec 15, 2025 | 176.00 | 176.00 | 175.00 | 176.00 | 176.00 | -4.61% | 2,000 |
| Dec 12, 2025 | 183.00 | 184.50 | 180.00 | 184.50 | 184.50 | 6.93% | 3,000 |
| Dec 11, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | -3.01% | 500 |
| Dec 10, 2025 | 179.00 | 179.00 | 172.55 | 177.90 | 177.90 | -0.61% | 3,500 |
| Dec 9, 2025 | 169.45 | 179.00 | 169.00 | 179.00 | 179.00 | 5.73% | 4,000 |
| Dec 8, 2025 | 171.00 | 171.00 | 159.95 | 169.30 | 169.30 | -4.19% | 19,500 |
| Dec 5, 2025 | 182.00 | 182.00 | 176.00 | 176.70 | 176.70 | -2.78% | 2,500 |
| Dec 4, 2025 | 183.05 | 185.00 | 180.55 | 181.75 | 181.75 | -0.68% | 3,500 |
| Dec 3, 2025 | 182.00 | 186.20 | 182.00 | 183.00 | 183.00 | 0.77% | 7,000 |
| Dec 2, 2025 | 191.00 | 191.00 | 180.00 | 181.60 | 181.60 | -6.20% | 9,000 |
| Dec 1, 2025 | 195.00 | 195.00 | 192.75 | 193.60 | 193.60 | -1.07% | 2,500 |