SKP Bearing Industries Limited (NSE:SKP)
India · Delayed Price · Currency is INR 152.00
-3.00 (-1.94%)
Aug 21, 2026, 3:29 PM IST
SKP Bearing Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 162.05 | 162.60 | 162.00 | 162.60 | 162.60 | -1.45% | 1,500 |
| Aug 4, 2026 | 160.25 | 165.00 | 158.00 | 165.00 | 165.00 | 4.43% | 13,500 |
| Aug 3, 2026 | 159.70 | 160.00 | 157.55 | 158.00 | 158.00 | -1.06% | 3,000 |
| Jul 31, 2026 | 158.90 | 159.75 | 158.90 | 159.70 | 159.70 | 2.18% | 1,500 |
| Jul 30, 2026 | 159.00 | 159.10 | 153.00 | 156.30 | 156.30 | -1.82% | 5,500 |
| Jul 29, 2026 | 160.10 | 160.10 | 159.20 | 159.20 | 159.20 | -1.06% | 1,500 |
| Jul 28, 2026 | 159.00 | 160.90 | 159.00 | 160.90 | 160.90 | 1.19% | 1,000 |
| Jul 24, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | 2,500 |
| Jul 23, 2026 | 163.55 | 163.80 | 158.05 | 161.00 | 161.00 | 1.90% | 6,500 |
| Jul 22, 2026 | 157.50 | 161.90 | 157.00 | 158.00 | 158.00 | 0.32% | 5,500 |
| Jul 21, 2026 | 158.10 | 158.10 | 157.00 | 157.50 | 157.50 | 1.25% | 2,500 |
| 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 |