NSE:SKYGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	432.45	461.80	422.75	455.55	-	4.16%	1,388,797
May 14, 2026	438.65	444.50	431.25	437.35	437.35	-0.53%	1,360,620
May 13, 2026	462.00	470.00	421.65	439.70	439.70	-7.59%	5,590,788
May 12, 2026	499.65	500.00	471.25	475.80	475.80	-5.82%	2,107,709
May 11, 2026	501.95	511.85	475.00	505.20	505.20	-6.66%	4,866,752
May 8, 2026	496.25	549.90	489.95	541.25	541.25	8.89%	3,802,176
May 7, 2026	482.20	504.70	481.35	497.05	497.05	3.77%	2,047,647
May 6, 2026	460.00	481.00	453.40	479.00	479.00	4.96%	1,246,226
May 5, 2026	451.00	457.85	446.50	456.35	456.35	-0.05%	408,152
May 4, 2026	459.70	465.00	445.30	456.60	456.60	0.59%	811,878
Apr 30, 2026	460.00	467.25	451.15	453.90	453.90	-1.01%	982,206
Apr 29, 2026	441.20	463.50	440.80	458.55	458.55	5.06%	3,479,842
Apr 28, 2026	422.40	444.45	416.05	436.45	436.45	3.33%	1,487,310
Apr 27, 2026	413.65	433.00	413.00	422.40	422.40	2.39%	760,225
Apr 24, 2026	411.65	418.50	403.30	412.55	412.55	0.22%	587,761
Apr 23, 2026	422.00	422.00	405.00	411.65	411.65	-2.31%	604,059
Apr 22, 2026	421.30	424.00	412.00	421.40	421.40	1.02%	544,322
Apr 21, 2026	411.50	419.00	409.50	417.15	417.15	1.37%	492,091
Apr 20, 2026	429.00	429.00	408.75	411.50	411.50	-2.80%	663,370
Apr 17, 2026	431.00	440.00	419.95	423.35	423.35	-1.48%	1,150,879
Apr 16, 2026	426.90	435.90	421.15	429.70	429.70	2.41%	1,069,810
Apr 15, 2026	401.35	424.00	396.20	419.60	419.60	7.71%	1,726,803
Apr 13, 2026	377.20	394.80	374.30	389.55	389.55	0.05%	668,631
Apr 10, 2026	384.70	399.70	381.70	389.35	389.35	2.54%	1,060,333
Apr 9, 2026	384.85	389.85	378.50	379.70	379.70	-0.43%	551,141
Apr 8, 2026	387.00	388.00	370.25	381.35	381.35	3.26%	1,129,018
Apr 7, 2026	361.05	379.90	356.15	369.30	369.30	2.29%	909,152
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