SKP Bearing Industries Limited (NSE:SKP)
India · Delayed Price · Currency is INR 173.00
0.00 (0.00%)
May 22, 2026, 3:29 PM IST
SKP Bearing Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 159.00 | 159.25 | 157.50 | 159.25 | 159.25 | 0.03% | 3,500 |
| May 5, 2026 | 157.00 | 159.75 | 157.00 | 159.20 | 159.20 | 1.73% | 3,000 |
| May 4, 2026 | 149.50 | 158.00 | 149.00 | 156.50 | 156.50 | 4.68% | 20,000 |
| Apr 30, 2026 | 146.85 | 150.00 | 146.85 | 149.50 | 149.50 | 1.70% | 23,000 |
| Apr 29, 2026 | 149.00 | 149.90 | 147.00 | 147.00 | 147.00 | -0.88% | 29,500 |
| Apr 28, 2026 | 150.00 | 151.00 | 145.00 | 148.30 | 148.30 | -0.54% | 74,500 |
| Apr 27, 2026 | 150.80 | 151.90 | 148.00 | 149.10 | 149.10 | 0.40% | 13,500 |
| Apr 24, 2026 | 149.10 | 151.00 | 148.15 | 148.50 | 148.50 | -1.07% | 57,500 |
| Apr 23, 2026 | 152.50 | 152.50 | 148.10 | 150.10 | 150.10 | -2.97% | 74,500 |
| Apr 22, 2026 | 156.55 | 160.00 | 154.00 | 154.70 | 154.70 | -1.59% | 20,500 |
| Apr 21, 2026 | 151.50 | 163.40 | 148.50 | 157.20 | 157.20 | 5.01% | 177,500 |
| Apr 20, 2026 | 154.85 | 154.85 | 148.30 | 149.70 | 149.70 | -0.20% | 40,000 |
| Apr 17, 2026 | 153.10 | 154.00 | 149.10 | 150.00 | 150.00 | -3.04% | 88,500 |
| Apr 16, 2026 | 154.35 | 155.80 | 147.65 | 154.70 | 154.70 | 2.15% | 33,000 |
| Apr 15, 2026 | 150.50 | 152.00 | 149.00 | 151.45 | 151.45 | 1.30% | 24,000 |
| Apr 13, 2026 | 149.50 | 151.00 | 148.50 | 149.50 | 149.50 | -0.03% | 6,000 |
| Apr 10, 2026 | 151.00 | 151.00 | 147.05 | 149.55 | 149.55 | 1.05% | 11,500 |
| Apr 9, 2026 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.99% | 1,500 |
| Apr 8, 2026 | 151.30 | 155.00 | 150.00 | 151.00 | 151.00 | 2.17% | 12,500 |
| Apr 7, 2026 | 150.00 | 151.00 | 147.60 | 147.80 | 147.80 | -1.47% | 6,500 |
| Apr 6, 2026 | 149.25 | 150.00 | 148.25 | 150.00 | 150.00 | 0.10% | 4,500 |
| 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 |