Sky Gold and Diamonds Limited (NSE:SKYGOLD)
India · Delayed Price · Currency is INR 360.00
+19.95 (5.87%)
Apr 6, 2026, 3:29 PM IST
NSE:SKYGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 344.00 | 364.45 | 337.00 | 361.05 | 361.05 | 6.18% | 1,127,907 |
| Apr 2, 2026 | 331.00 | 342.50 | 324.00 | 340.05 | 340.05 | 0.68% | 577,690 |
| Apr 1, 2026 | 325.95 | 342.90 | 320.20 | 337.75 | 337.75 | 6.13% | 587,499 |
| Mar 30, 2026 | 323.70 | 331.10 | 310.85 | 318.25 | 318.25 | -3.15% | 779,970 |
| Mar 27, 2026 | 331.00 | 334.70 | 322.00 | 328.60 | 328.60 | -1.91% | 760,366 |
| Mar 25, 2026 | 330.50 | 343.95 | 327.30 | 335.00 | 335.00 | 3.28% | 738,628 |
| Mar 24, 2026 | 335.00 | 337.00 | 310.80 | 324.35 | 324.35 | 0.14% | 1,544,530 |
| Mar 23, 2026 | 345.00 | 345.00 | 320.55 | 323.90 | 323.90 | -6.56% | 825,790 |
| Mar 20, 2026 | 343.00 | 352.00 | 339.70 | 346.65 | 346.65 | 1.90% | 337,426 |
| Mar 19, 2026 | 348.00 | 348.30 | 333.60 | 340.20 | 340.20 | -3.98% | 498,299 |
| Mar 18, 2026 | 341.00 | 356.85 | 335.90 | 354.30 | 354.30 | 4.65% | 512,678 |
| Mar 17, 2026 | 330.10 | 340.70 | 328.50 | 338.55 | 338.55 | 1.39% | 289,355 |
| Mar 16, 2026 | 332.00 | 336.05 | 326.00 | 333.90 | 333.90 | -0.18% | 424,726 |
| Mar 13, 2026 | 345.00 | 346.25 | 328.45 | 334.50 | 334.50 | -3.63% | 485,823 |
| Mar 12, 2026 | 341.45 | 348.80 | 332.00 | 347.10 | 347.10 | 1.67% | 364,008 |
| Mar 11, 2026 | 339.65 | 349.20 | 337.20 | 341.40 | 341.40 | 0.52% | 475,667 |
| Mar 10, 2026 | 330.70 | 340.60 | 330.30 | 339.65 | 339.65 | 3.54% | 256,604 |
| Mar 9, 2026 | 328.00 | 332.85 | 320.20 | 328.05 | 328.05 | -3.19% | 552,511 |
| Mar 6, 2026 | 330.10 | 345.00 | 330.10 | 338.85 | 338.85 | 1.71% | 538,631 |
| Mar 5, 2026 | 334.05 | 336.45 | 326.55 | 333.15 | 333.15 | -0.07% | 405,849 |
| Mar 4, 2026 | 339.95 | 339.95 | 326.85 | 333.40 | 333.40 | -3.47% | 705,864 |
| Mar 2, 2026 | 326.30 | 353.90 | 326.30 | 345.40 | 345.40 | -4.41% | 853,444 |
| Feb 27, 2026 | 360.15 | 369.90 | 358.05 | 361.35 | 361.35 | 0.35% | 407,960 |
| Feb 26, 2026 | 362.90 | 368.00 | 356.00 | 360.10 | 360.10 | -0.52% | 451,264 |
| Feb 25, 2026 | 364.85 | 369.20 | 359.00 | 362.00 | 362.00 | -0.07% | 372,069 |
| Feb 24, 2026 | 371.00 | 373.45 | 360.30 | 362.25 | 362.25 | -2.00% | 431,485 |
| Feb 23, 2026 | 367.85 | 377.95 | 361.75 | 369.65 | 369.65 | 2.33% | 678,226 |
| Feb 20, 2026 | 366.70 | 370.95 | 359.30 | 361.25 | 361.25 | -1.49% | 584,526 |
| Feb 19, 2026 | 382.00 | 387.45 | 363.10 | 366.70 | 366.70 | -3.09% | 1,268,944 |
| 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 |