Sky Gold and Diamonds Limited (NSE:SKYGOLD)
India · Delayed Price · Currency is INR 282.25
+0.75 (0.27%)
Sep 12, 2025, 3:30 PM IST
Sky Gold and Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 281.95 | 285.60 | 278.30 | 282.25 | 282.25 | 0.27% | 363,750 |
| Sep 11, 2025 | 280.00 | 286.00 | 279.50 | 281.50 | 281.50 | 0.59% | 485,046 |
| Sep 10, 2025 | 280.00 | 287.55 | 275.75 | 279.85 | 279.85 | 1.78% | 872,361 |
| Sep 9, 2025 | 283.90 | 284.40 | 274.00 | 274.95 | 274.95 | -2.84% | 621,195 |
| Sep 8, 2025 | 280.85 | 286.75 | 278.05 | 283.00 | 283.00 | 1.45% | 304,953 |
| Sep 5, 2025 | 282.25 | 287.05 | 276.20 | 278.95 | 278.95 | -0.80% | 519,377 |
| Sep 4, 2025 | 295.90 | 296.35 | 279.40 | 281.20 | 281.20 | -3.43% | 819,157 |
| Sep 3, 2025 | 290.20 | 298.30 | 290.05 | 291.20 | 291.20 | 0.95% | 444,393 |
| Sep 2, 2025 | 288.00 | 294.00 | 286.10 | 288.45 | 288.45 | 0.72% | 421,491 |
| Sep 1, 2025 | 286.00 | 293.65 | 283.35 | 286.40 | 286.40 | -0.52% | 552,248 |
| Aug 29, 2025 | 295.25 | 298.40 | 284.95 | 287.90 | 287.90 | -2.65% | 418,028 |
| Aug 28, 2025 | 303.50 | 304.10 | 291.70 | 295.75 | 295.75 | -2.97% | 646,572 |
| Aug 26, 2025 | 305.50 | 310.00 | 300.30 | 304.80 | 304.80 | -1.23% | 694,596 |
| Aug 25, 2025 | 309.50 | 311.05 | 305.00 | 308.60 | 308.60 | 1.20% | 622,681 |
| Aug 22, 2025 | 312.55 | 312.55 | 300.00 | 304.95 | 304.95 | -2.54% | 713,763 |
| Aug 21, 2025 | 318.50 | 318.50 | 306.35 | 312.90 | 312.90 | -0.19% | 1,362,685 |
| Aug 20, 2025 | 277.00 | 320.85 | 275.25 | 313.50 | 313.50 | 13.69% | 3,705,922 |
| Aug 19, 2025 | 278.00 | 279.55 | 273.65 | 275.75 | 275.75 | -0.47% | 536,616 |
| Aug 18, 2025 | 277.65 | 281.00 | 272.00 | 277.05 | 277.05 | 1.43% | 495,213 |
| Aug 14, 2025 | 268.50 | 277.85 | 267.15 | 273.15 | 273.15 | 1.73% | 763,499 |
| Aug 13, 2025 | 275.80 | 276.80 | 266.70 | 268.50 | 268.50 | -1.76% | 700,516 |
| Aug 12, 2025 | 269.35 | 275.90 | 268.40 | 273.30 | 273.30 | 1.83% | 425,398 |
| Aug 11, 2025 | 275.00 | 275.70 | 265.10 | 268.40 | 268.40 | -2.65% | 843,564 |
| Aug 8, 2025 | 285.00 | 288.70 | 272.90 | 275.70 | 275.70 | -3.09% | 1,623,845 |
| Aug 7, 2025 | 285.00 | 287.95 | 266.40 | 284.50 | 284.50 | 4.71% | 3,170,070 |
| Aug 6, 2025 | 246.05 | 271.70 | 246.05 | 271.70 | 271.70 | 4.98% | 2,672,657 |
| Aug 5, 2025 | 275.00 | 276.85 | 258.80 | 258.80 | 258.80 | -4.99% | 1,379,435 |
| Aug 4, 2025 | 260.70 | 275.30 | 260.70 | 272.40 | 272.40 | -0.73% | 3,784,456 |
| Aug 1, 2025 | 289.85 | 290.55 | 274.40 | 274.40 | 274.40 | -5.00% | 1,231,277 |
| Jul 31, 2025 | 289.95 | 294.45 | 285.10 | 288.85 | 288.85 | -2.12% | 895,147 |
| Jul 30, 2025 | 305.00 | 305.00 | 293.95 | 295.10 | 295.10 | -2.61% | 1,291,123 |
| Jul 29, 2025 | 305.70 | 305.75 | 297.50 | 303.00 | 303.00 | -0.88% | 905,872 |
| Jul 28, 2025 | 302.90 | 314.00 | 300.35 | 305.70 | 305.70 | 1.29% | 1,408,382 |
| Jul 25, 2025 | 292.45 | 306.80 | 292.45 | 301.80 | 301.80 | -1.97% | 5,415,961 |
| Jul 24, 2025 | 307.85 | 314.85 | 307.85 | 307.85 | 307.85 | -5.00% | 2,597,682 |
| Jul 23, 2025 | 341.00 | 342.50 | 324.05 | 324.05 | 324.05 | -5.00% | 2,789,932 |
| Jul 22, 2025 | 343.00 | 346.80 | 336.00 | 341.10 | 341.10 | 0.89% | 1,758,191 |
| Jul 21, 2025 | 331.95 | 342.00 | 324.50 | 338.10 | 338.10 | 3.43% | 1,423,478 |
| Jul 18, 2025 | 332.00 | 336.00 | 324.00 | 326.90 | 326.90 | -0.85% | 597,376 |
| Jul 17, 2025 | 322.60 | 335.00 | 322.55 | 329.70 | 329.70 | 3.11% | 1,219,404 |
| Jul 16, 2025 | 325.95 | 328.40 | 317.20 | 319.75 | 319.75 | -1.92% | 433,394 |
| Jul 15, 2025 | 324.00 | 329.25 | 320.35 | 326.00 | 326.00 | 0.79% | 728,341 |
| Jul 14, 2025 | 318.65 | 324.90 | 315.00 | 323.45 | 323.45 | 2.07% | 426,264 |
| Jul 11, 2025 | 323.00 | 323.00 | 316.00 | 316.90 | 316.90 | -1.87% | 276,178 |
| Jul 10, 2025 | 317.70 | 324.50 | 315.45 | 322.95 | 322.95 | 2.05% | 326,564 |
| Jul 9, 2025 | 320.85 | 323.65 | 314.50 | 316.45 | 316.45 | -0.57% | 403,109 |
| Jul 8, 2025 | 329.00 | 329.80 | 313.95 | 318.25 | 318.25 | -2.57% | 569,183 |
| Jul 7, 2025 | 319.00 | 329.40 | 315.75 | 326.65 | 326.65 | 2.95% | 983,364 |
| Jul 4, 2025 | 314.00 | 320.70 | 311.10 | 317.30 | 317.30 | 1.80% | 710,861 |
| Jul 3, 2025 | 315.95 | 316.40 | 309.00 | 311.70 | 311.70 | -0.72% | 641,132 |