Sky Gold and Diamonds Limited (NSE:SKYGOLD)
India · Delayed Price · Currency is INR 379.00
+0.60 (0.16%)
Feb 19, 2026, 12:40 PM IST
Sky Gold and Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 371.05 | 380.00 | 363.30 | 378.40 | 378.40 | 1.98% | 1,003,134 |
| Feb 17, 2026 | 370.00 | 383.80 | 364.80 | 371.05 | 371.05 | 0.05% | 1,479,941 |
| Feb 16, 2026 | 372.05 | 383.45 | 363.80 | 370.85 | 370.85 | -0.51% | 1,168,453 |
| Feb 13, 2026 | 368.00 | 381.00 | 361.25 | 372.75 | 372.75 | 1.24% | 4,118,048 |
| Feb 12, 2026 | 338.35 | 384.00 | 334.20 | 368.20 | 368.20 | 9.81% | 14,902,640 |
| Feb 11, 2026 | 330.40 | 339.95 | 325.90 | 335.30 | 335.30 | 1.98% | 860,926 |
| Feb 10, 2026 | 349.65 | 354.40 | 325.10 | 328.80 | 328.80 | -5.96% | 2,128,173 |
| Feb 9, 2026 | 325.45 | 356.85 | 324.00 | 349.65 | 349.65 | 9.16% | 3,720,080 |
| Feb 6, 2026 | 311.00 | 323.00 | 304.45 | 320.30 | 320.30 | 2.12% | 523,332 |
| Feb 5, 2026 | 316.15 | 320.75 | 310.60 | 313.65 | 313.65 | -2.21% | 442,483 |
| Feb 4, 2026 | 324.60 | 326.70 | 318.00 | 320.75 | 320.75 | -1.20% | 262,862 |
| Feb 3, 2026 | 318.00 | 328.00 | 310.80 | 324.65 | 324.65 | 6.86% | 625,845 |
| Feb 2, 2026 | 308.50 | 308.50 | 298.65 | 303.80 | 303.80 | -1.73% | 355,657 |
| Feb 1, 2026 | 301.35 | 312.00 | 285.00 | 309.15 | 309.15 | 1.78% | 566,396 |
| Jan 30, 2026 | 307.30 | 309.10 | 300.40 | 303.75 | 303.75 | -1.89% | 422,248 |
| Jan 29, 2026 | 314.20 | 315.90 | 306.25 | 309.60 | 309.60 | -1.28% | 440,425 |
| Jan 28, 2026 | 315.15 | 319.80 | 311.25 | 313.60 | 313.60 | -0.49% | 375,703 |
| Jan 27, 2026 | 300.05 | 319.90 | 299.50 | 315.15 | 315.15 | 4.53% | 848,928 |
| Jan 23, 2026 | 313.90 | 316.80 | 297.95 | 301.50 | 301.50 | -3.75% | 781,656 |
| Jan 22, 2026 | 326.00 | 326.00 | 310.05 | 313.25 | 313.25 | -3.45% | 462,925 |
| Jan 21, 2026 | 326.05 | 330.45 | 320.10 | 324.45 | 324.45 | -0.63% | 738,484 |
| Jan 20, 2026 | 311.15 | 335.00 | 303.50 | 326.50 | 326.50 | 4.10% | 1,140,724 |
| Jan 19, 2026 | 317.50 | 324.95 | 304.80 | 313.65 | 313.65 | -3.67% | 449,706 |
| Jan 16, 2026 | 323.00 | 327.65 | 315.50 | 325.60 | 325.60 | 0.28% | 490,085 |
| Jan 14, 2026 | 326.35 | 331.05 | 320.65 | 324.70 | 324.70 | -1.62% | 366,539 |
| Jan 13, 2026 | 329.20 | 331.75 | 327.30 | 330.05 | 330.05 | 0.27% | 285,059 |
| Jan 12, 2026 | 333.00 | 336.05 | 323.80 | 329.15 | 329.15 | -2.53% | 697,469 |
| Jan 9, 2026 | 335.00 | 339.25 | 330.10 | 337.70 | 337.70 | 0.21% | 619,936 |
| Jan 8, 2026 | 351.00 | 358.65 | 327.80 | 337.00 | 337.00 | -3.23% | 977,600 |
| Jan 7, 2026 | 335.30 | 353.90 | 333.80 | 348.25 | 348.25 | 4.22% | 2,494,075 |
| Jan 6, 2026 | 335.50 | 339.00 | 326.60 | 334.15 | 334.15 | -0.48% | 349,222 |
| Jan 5, 2026 | 332.50 | 343.75 | 331.35 | 335.75 | 335.75 | 0.93% | 331,964 |
| Jan 2, 2026 | 331.50 | 335.00 | 329.35 | 332.65 | 332.65 | -0.22% | 214,706 |
| Jan 1, 2026 | 333.65 | 338.40 | 331.55 | 333.40 | 333.40 | -0.07% | 136,187 |
| Dec 31, 2025 | 332.85 | 335.00 | 327.15 | 333.65 | 333.65 | 0.65% | 275,545 |
| Dec 30, 2025 | 329.00 | 333.85 | 323.55 | 331.50 | 331.50 | 0.39% | 284,731 |
| Dec 29, 2025 | 333.00 | 334.35 | 326.55 | 330.20 | 330.20 | -0.83% | 499,256 |
| Dec 26, 2025 | 330.20 | 336.00 | 327.90 | 332.95 | 332.95 | 0.82% | 240,409 |
| Dec 24, 2025 | 331.70 | 334.55 | 328.20 | 330.25 | 330.25 | -0.90% | 486,065 |
| Dec 23, 2025 | 333.60 | 336.95 | 330.15 | 333.25 | 333.25 | 0.30% | 436,193 |
| Dec 22, 2025 | 321.00 | 334.90 | 320.60 | 332.25 | 332.25 | 4.10% | 529,057 |
| Dec 19, 2025 | 321.60 | 324.00 | 316.05 | 319.15 | 319.15 | -0.36% | 288,110 |
| Dec 18, 2025 | 320.10 | 322.00 | 316.65 | 320.30 | 320.30 | 0.06% | 190,594 |
| Dec 17, 2025 | 326.00 | 328.00 | 317.25 | 320.10 | 320.10 | -1.28% | 243,423 |
| Dec 16, 2025 | 326.60 | 328.20 | 321.50 | 324.25 | 324.25 | -0.77% | 252,961 |
| Dec 15, 2025 | 322.05 | 330.50 | 320.95 | 326.75 | 326.75 | 1.15% | 236,992 |
| Dec 12, 2025 | 319.35 | 325.50 | 316.80 | 323.05 | 323.05 | 1.59% | 307,559 |
| Dec 11, 2025 | 324.00 | 325.60 | 315.65 | 318.00 | 318.00 | -2.54% | 298,489 |
| Dec 10, 2025 | 328.00 | 329.50 | 322.65 | 326.30 | 326.30 | -0.23% | 260,855 |
| Dec 9, 2025 | 323.00 | 331.00 | 309.90 | 327.05 | 327.05 | 0.69% | 581,512 |