Sky Gold and Diamonds Limited (NSE:SKYGOLD)
India · Delayed Price · Currency is INR 354.25
+4.70 (1.34%)
Oct 30, 2025, 3:30 PM IST
Sky Gold and Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 350.00 | 373.20 | 348.00 | 354.25 | 354.25 | 1.34% | 1,497,084 |
| Oct 29, 2025 | 350.00 | 353.25 | 346.45 | 349.55 | 349.55 | -0.07% | 413,163 |
| Oct 28, 2025 | 355.10 | 356.90 | 348.00 | 349.80 | 349.80 | -2.60% | 879,984 |
| Oct 27, 2025 | 370.00 | 370.05 | 356.50 | 359.15 | 359.15 | -1.76% | 765,517 |
| Oct 24, 2025 | 373.80 | 375.20 | 359.30 | 365.60 | 365.60 | -1.72% | 924,175 |
| Oct 23, 2025 | 360.00 | 375.45 | 342.40 | 372.00 | 372.00 | 2.63% | 4,126,317 |
| Oct 21, 2025 | 355.00 | 367.00 | 355.00 | 362.45 | 362.45 | 2.60% | 979,979 |
| Oct 20, 2025 | 334.10 | 357.70 | 334.00 | 353.25 | 353.25 | 5.73% | 2,480,004 |
| Oct 17, 2025 | 327.00 | 339.70 | 327.00 | 334.10 | 334.10 | 2.36% | 879,508 |
| Oct 16, 2025 | 325.95 | 334.80 | 323.00 | 326.40 | 326.40 | 0.42% | 719,433 |
| Oct 15, 2025 | 325.10 | 329.50 | 320.40 | 325.05 | 325.05 | 0.15% | 702,098 |
| Oct 14, 2025 | 337.80 | 342.05 | 322.00 | 324.55 | 324.55 | -3.91% | 1,090,657 |
| Oct 13, 2025 | 339.25 | 344.30 | 328.10 | 337.75 | 337.75 | -1.43% | 1,984,186 |
| Oct 10, 2025 | 338.00 | 346.30 | 330.40 | 342.65 | 342.65 | 1.68% | 2,412,749 |
| Oct 9, 2025 | 315.40 | 339.90 | 313.35 | 337.00 | 337.00 | 7.65% | 3,424,725 |
| Oct 8, 2025 | 300.00 | 322.90 | 299.90 | 313.05 | 313.05 | 5.28% | 3,934,763 |
| Oct 7, 2025 | 283.00 | 302.60 | 280.00 | 297.35 | 297.35 | 5.29% | 1,642,914 |
| Oct 6, 2025 | 287.00 | 287.60 | 277.00 | 282.40 | 282.40 | -0.72% | 389,270 |
| Oct 3, 2025 | 279.95 | 289.70 | 275.80 | 284.45 | 284.45 | 2.80% | 1,040,553 |
| Oct 1, 2025 | 262.00 | 278.15 | 260.85 | 276.70 | 276.70 | 5.11% | 619,649 |
| Sep 30, 2025 | 268.80 | 269.90 | 259.00 | 263.25 | 263.25 | -1.24% | 519,064 |
| Sep 29, 2025 | 275.00 | 278.00 | 264.50 | 266.55 | 266.55 | -2.18% | 862,566 |
| Sep 26, 2025 | 275.50 | 278.95 | 266.10 | 272.50 | 272.50 | -1.57% | 616,328 |
| Sep 25, 2025 | 282.10 | 284.35 | 271.80 | 276.85 | 276.85 | -2.81% | 524,323 |
| Sep 24, 2025 | 290.95 | 291.00 | 280.60 | 284.85 | 284.85 | -1.78% | 332,463 |
| Sep 23, 2025 | 290.85 | 292.95 | 280.00 | 290.00 | 290.00 | -0.26% | 607,780 |
| Sep 22, 2025 | 292.90 | 295.80 | 285.65 | 290.75 | 290.75 | -0.77% | 536,631 |
| Sep 19, 2025 | 286.10 | 298.70 | 286.10 | 293.00 | 293.00 | 0.74% | 711,069 |
| Sep 18, 2025 | 299.80 | 300.00 | 288.10 | 290.85 | 290.85 | -1.99% | 443,783 |
| Sep 17, 2025 | 290.80 | 299.10 | 284.90 | 296.75 | 296.75 | 2.42% | 1,010,055 |
| Sep 16, 2025 | 281.65 | 293.70 | 281.05 | 289.75 | 289.75 | 2.88% | 607,661 |
| Sep 15, 2025 | 283.00 | 285.00 | 279.10 | 281.65 | 281.65 | -0.21% | 442,931 |
| 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 |