SKP Bearing Industries Limited (NSE:SKP)
India · Delayed Price · Currency is INR 153.45
-10.70 (-6.52%)
Oct 19, 2026, 3:29 PM IST
SKP Bearing Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 168.50 | 168.50 | 153.00 | 153.45 | 153.45 | -6.52% | 39,500 |
| Oct 16, 2026 | 168.50 | 169.00 | 162.05 | 164.15 | 164.15 | -2.29% | 28,500 |
| Oct 15, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.38% | 500 |
| Oct 14, 2026 | 167.00 | 175.00 | 166.05 | 170.35 | 170.35 | 3.06% | 107,000 |
| Oct 13, 2026 | 166.00 | 169.55 | 165.30 | 165.30 | 165.30 | 1.75% | 22,500 |
| Oct 12, 2026 | 161.00 | 165.00 | 161.00 | 162.45 | 162.45 | -1.66% | 42,500 |
| Oct 9, 2026 | 166.00 | 170.00 | 165.20 | 165.20 | 165.20 | -0.87% | 23,000 |
| Oct 8, 2026 | 167.50 | 167.80 | 166.00 | 166.65 | 166.65 | -2.66% | 45,500 |
| Oct 7, 2026 | 164.05 | 175.45 | 164.05 | 171.20 | 171.20 | 0.71% | 25,000 |
| Oct 6, 2026 | 164.50 | 170.00 | 162.40 | 170.00 | 170.00 | 3.03% | 19,500 |
| Oct 5, 2026 | 165.00 | 165.50 | 162.00 | 165.00 | 165.00 | 1.23% | 18,500 |
| Oct 1, 2026 | 152.00 | 163.40 | 152.00 | 163.00 | 163.00 | -1.69% | 55,500 |
| Sep 30, 2026 | 166.95 | 166.95 | 165.00 | 165.80 | 165.80 | -0.69% | 1,500 |
| Sep 29, 2026 | 163.00 | 167.00 | 163.00 | 166.95 | 166.95 | 2.71% | 34,500 |
| Sep 28, 2026 | 159.00 | 163.55 | 159.00 | 162.55 | 162.55 | 2.07% | 65,500 |
| Sep 25, 2026 | 167.50 | 169.00 | 158.00 | 159.25 | 159.25 | -4.93% | 21,500 |
| Sep 24, 2026 | 163.00 | 174.00 | 163.00 | 167.50 | 167.50 | 2.20% | 21,000 |
| Sep 23, 2026 | 163.50 | 164.90 | 157.20 | 163.90 | 163.90 | 2.41% | 14,500 |
| Sep 22, 2026 | 161.25 | 162.60 | 160.05 | 160.05 | 160.05 | -1.81% | 20,500 |
| Sep 21, 2026 | 160.95 | 164.00 | 160.05 | 163.00 | 163.00 | 1.27% | 20,500 |
| Sep 18, 2026 | 158.50 | 160.95 | 157.60 | 160.95 | 160.95 | 2.13% | 2,500 |
| Sep 17, 2026 | 159.00 | 163.90 | 157.60 | 157.60 | 157.60 | -1.50% | 22,000 |
| Sep 16, 2026 | 160.05 | 163.95 | 160.00 | 160.00 | 160.00 | -3.35% | 38,000 |
| Sep 15, 2026 | 175.00 | 175.00 | 160.50 | 165.55 | 165.55 | -3.19% | 36,500 |
| Sep 11, 2026 | 170.00 | 171.90 | 165.10 | 171.00 | 171.00 | -0.12% | 26,000 |
| Sep 10, 2026 | 160.00 | 171.20 | 160.00 | 171.20 | 171.20 | 1.48% | 38,500 |
| Sep 9, 2026 | 165.00 | 169.20 | 163.05 | 168.70 | 168.70 | 0.84% | 18,000 |
| Sep 8, 2026 | 158.00 | 172.00 | 158.00 | 167.30 | 167.30 | 1.95% | 87,000 |
| Sep 7, 2026 | 146.10 | 171.90 | 146.10 | 164.10 | 164.10 | 8.32% | 54,000 |
| Sep 4, 2026 | 147.10 | 152.50 | 146.85 | 151.50 | 151.50 | 3.34% | 46,500 |
| Sep 3, 2026 | 148.25 | 149.00 | 146.05 | 146.60 | 146.60 | -1.01% | 69,500 |
| Sep 2, 2026 | 150.05 | 151.30 | 148.10 | 148.10 | 148.10 | -1.37% | 68,500 |
| Sep 1, 2026 | 148.05 | 151.20 | 147.10 | 150.15 | 150.15 | 2.49% | 40,500 |
| Aug 31, 2026 | 145.00 | 150.00 | 145.00 | 146.50 | 146.50 | -0.44% | 32,000 |
| Aug 28, 2026 | 150.00 | 152.10 | 147.15 | 147.15 | 147.15 | -3.82% | 4,000 |
| Aug 27, 2026 | 152.50 | 154.10 | 150.95 | 153.00 | 153.00 | 0.33% | 2,500 |
| Aug 26, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -2.18% | 500 |
| Aug 25, 2026 | 154.00 | 155.90 | 154.00 | 155.90 | 155.90 | 1.53% | 1,500 |
| Aug 24, 2026 | 152.20 | 155.85 | 152.20 | 153.55 | 153.55 | 1.02% | 3,000 |
| Aug 21, 2026 | 150.05 | 153.00 | 150.05 | 152.00 | 152.00 | -1.94% | 7,000 |
| Aug 20, 2026 | 151.05 | 156.00 | 151.00 | 155.00 | 155.00 | 1.17% | 5,000 |
| Aug 19, 2026 | 153.15 | 153.20 | 150.60 | 153.20 | 153.20 | -3.16% | 6,000 |
| Aug 18, 2026 | 154.95 | 159.50 | 151.40 | 158.20 | 158.20 | 2.73% | 15,500 |
| Aug 17, 2026 | 160.00 | 160.00 | 146.20 | 154.00 | 154.00 | -4.94% | 11,500 |
| Aug 14, 2026 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 0.62% | 3,000 |
| Aug 13, 2026 | 164.00 | 164.30 | 160.55 | 161.00 | 161.00 | 1.13% | 4,500 |
| Aug 12, 2026 | 161.05 | 161.05 | 158.95 | 159.20 | 159.20 | -3.52% | 2,000 |
| Aug 11, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -3.51% | 500 |
| Aug 7, 2026 | 165.00 | 171.00 | 165.00 | 171.00 | 171.00 | 6.88% | 3,500 |
| Aug 6, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.60% | 500 |