SKP Bearing Industries Limited (NSE:SKP)
India · Delayed Price · Currency is INR 153.05
-2.75 (-1.77%)
Jun 24, 2026, 1:56 PM IST
SKP Bearing Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 158.00 | 159.00 | 155.80 | 155.80 | - | -1.70% | 4,500 |
| 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 |
| 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 |