SKP Bearing Industries Limited (NSE:SKP)
India · Delayed Price · Currency is INR 155.55
0.00 (0.00%)
Jul 20, 2026, 2:36 PM IST
SKP Bearing Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 154.00 | 161.40 | 154.00 | 155.55 | 155.55 | 0.35% | 5,500 |
| Jul 17, 2026 | 153.00 | 155.00 | 151.00 | 155.00 | 155.00 | 2.65% | 4,500 |
| Jul 16, 2026 | 151.00 | 151.00 | 149.05 | 151.00 | 151.00 | -0.13% | 6,000 |
| Jul 15, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | -1.82% | 500 |
| Jul 14, 2026 | 152.00 | 154.00 | 150.25 | 154.00 | 154.00 | 3.70% | 7,500 |
| Jul 13, 2026 | 151.50 | 151.50 | 148.50 | 148.50 | 148.50 | -0.90% | 2,000 |
| Jul 10, 2026 | 152.80 | 152.80 | 149.10 | 149.85 | 149.85 | -1.93% | 4,000 |
| Jul 9, 2026 | 150.00 | 152.95 | 149.15 | 152.80 | 152.80 | 1.83% | 5,000 |
| Jul 8, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | -2.41% | 500 |
| Jul 6, 2026 | 149.10 | 153.80 | 149.10 | 153.75 | 153.75 | 1.02% | 8,000 |
| Jul 3, 2026 | 155.10 | 155.10 | 152.20 | 152.20 | 152.20 | -4.13% | 4,000 |
| Jul 2, 2026 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | 2.42% | 1,000 |
| Jul 1, 2026 | 156.50 | 156.80 | 153.00 | 155.00 | 155.00 | - | 3,000 |
| Jun 30, 2026 | 155.00 | 159.00 | 155.00 | 155.00 | 155.00 | 1.31% | 3,500 |
| Jun 29, 2026 | 155.60 | 155.60 | 153.00 | 153.00 | 153.00 | -1.67% | 4,000 |
| Jun 25, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 1.67% | 1,000 |
| Jun 24, 2026 | 154.00 | 154.00 | 153.05 | 153.05 | 153.05 | -1.77% | 1,500 |
| Jun 23, 2026 | 158.00 | 159.00 | 155.80 | 155.80 | 155.80 | -1.70% | 3,500 |
| Jun 22, 2026 | 150.75 | 159.95 | 148.05 | 158.50 | 158.50 | 3.87% | 13,000 |
| Jun 19, 2026 | 149.25 | 153.00 | 149.05 | 152.60 | 152.60 | 2.24% | 6,500 |
| Jun 18, 2026 | 151.75 | 153.00 | 148.55 | 149.25 | 149.25 | -1.81% | 2,500 |
| Jun 17, 2026 | 151.50 | 152.00 | 150.00 | 152.00 | 152.00 | 0.60% | 3,000 |
| Jun 16, 2026 | 152.00 | 154.50 | 150.50 | 151.10 | 151.10 | -2.33% | 3,500 |
| Jun 15, 2026 | 150.00 | 156.85 | 150.00 | 154.70 | 154.70 | 3.13% | 6,500 |
| Jun 12, 2026 | 150.00 | 152.00 | 146.00 | 150.00 | 150.00 | 1.35% | 5,500 |
| Jun 11, 2026 | 150.00 | 150.00 | 147.05 | 148.00 | 148.00 | -1.33% | 2,000 |
| Jun 10, 2026 | 150.00 | 154.90 | 148.05 | 150.00 | 150.00 | 1.69% | 3,000 |
| Jun 9, 2026 | 148.00 | 148.05 | 145.35 | 147.50 | 147.50 | -1.83% | 6,000 |
| Jun 8, 2026 | 152.85 | 153.95 | 146.05 | 150.25 | 150.25 | -0.56% | 9,000 |
| Jun 5, 2026 | 156.55 | 160.05 | 150.00 | 151.10 | 151.10 | -4.37% | 15,500 |
| Jun 4, 2026 | 158.60 | 159.75 | 158.00 | 158.00 | 158.00 | -1.10% | 3,000 |
| Jun 3, 2026 | 165.00 | 166.95 | 155.55 | 159.75 | 159.75 | -1.39% | 5,500 |
| Jun 2, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 1,500 |
| Jun 1, 2026 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | 0.19% | 2,000 |
| May 29, 2026 | 154.00 | 168.00 | 151.00 | 161.70 | 161.70 | -5.99% | 19,500 |
| May 27, 2026 | 178.50 | 178.50 | 165.15 | 172.00 | 172.00 | -1.99% | 16,000 |
| May 26, 2026 | 176.60 | 176.60 | 170.00 | 175.50 | 175.50 | -4.36% | 9,000 |
| May 25, 2026 | 175.05 | 183.50 | 175.05 | 183.50 | 183.50 | 6.07% | 3,000 |
| May 22, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.14% | 500 |
| May 21, 2026 | 177.65 | 178.00 | 171.20 | 172.75 | 172.75 | -2.76% | 9,500 |
| May 20, 2026 | 190.10 | 190.10 | 175.00 | 177.65 | 177.65 | -4.49% | 5,500 |
| May 19, 2026 | 186.10 | 186.10 | 186.00 | 186.00 | 186.00 | -0.37% | 1,000 |
| May 18, 2026 | 185.00 | 195.50 | 185.00 | 186.70 | 186.70 | -3.34% | 11,500 |
| May 15, 2026 | 180.00 | 195.70 | 174.50 | 193.15 | 193.15 | 7.78% | 28,500 |
| May 14, 2026 | 160.00 | 181.00 | 160.00 | 179.20 | 179.20 | 12.11% | 22,500 |
| May 13, 2026 | 156.50 | 159.85 | 156.25 | 159.85 | 159.85 | 2.34% | 4,500 |
| May 12, 2026 | 156.50 | 162.00 | 155.00 | 156.20 | 156.20 | 2.73% | 15,500 |
| May 11, 2026 | 158.40 | 158.40 | 151.10 | 152.05 | 152.05 | -4.97% | 11,500 |
| May 8, 2026 | 159.00 | 160.00 | 153.00 | 160.00 | 160.00 | - | 5,500 |
| May 7, 2026 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 0.47% | 3,000 |