Sky Gold and Diamonds Limited (NSE:SKYGOLD)
India · Delayed Price · Currency is INR 669.10
+10.75 (1.63%)
Jul 21, 2026, 1:50 PM IST
NSE:SKYGOLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 622.00 | 666.00 | 620.05 | 658.35 | 658.35 | 5.96% | 1,579,631 |
| Jul 17, 2026 | 612.50 | 632.80 | 602.55 | 621.30 | 621.30 | -0.18% | 804,246 |
| Jul 16, 2026 | 632.95 | 647.35 | 618.00 | 622.45 | 622.45 | -1.17% | 502,393 |
| Jul 15, 2026 | 622.00 | 646.00 | 622.00 | 629.80 | 629.80 | 1.91% | 655,142 |
| Jul 14, 2026 | 620.00 | 644.35 | 616.00 | 618.00 | 618.00 | -0.83% | 831,484 |
| Jul 13, 2026 | 629.00 | 629.00 | 615.05 | 623.20 | 623.20 | -0.10% | 561,774 |
| Jul 10, 2026 | 624.00 | 638.00 | 611.40 | 623.85 | 623.85 | 0.09% | 1,634,120 |
| Jul 9, 2026 | 595.00 | 629.70 | 592.85 | 623.30 | 623.30 | 6.46% | 3,184,727 |
| Jul 8, 2026 | 573.80 | 605.25 | 563.75 | 585.50 | 585.50 | 1.89% | 2,631,929 |
| Jul 7, 2026 | 558.40 | 579.00 | 538.05 | 574.65 | 574.65 | 3.43% | 1,226,307 |
| Jul 6, 2026 | 560.00 | 576.80 | 552.20 | 555.60 | 555.60 | -0.79% | 556,645 |
| Jul 3, 2026 | 570.00 | 589.00 | 557.00 | 560.00 | 560.00 | -1.56% | 1,236,337 |
| Jul 2, 2026 | 528.90 | 574.00 | 528.90 | 568.85 | 568.85 | 7.55% | 2,389,916 |
| Jul 1, 2026 | 533.45 | 538.25 | 525.70 | 528.90 | 528.90 | -0.69% | 408,637 |
| Jun 30, 2026 | 514.60 | 539.80 | 510.35 | 532.55 | 532.55 | 3.99% | 895,533 |
| Jun 29, 2026 | 499.15 | 515.90 | 495.05 | 512.10 | 512.10 | 2.59% | 884,859 |
| Jun 25, 2026 | 504.10 | 507.70 | 493.50 | 499.15 | 499.15 | -0.84% | 1,349,342 |
| Jun 24, 2026 | 496.00 | 509.40 | 489.00 | 503.40 | 503.40 | 0.88% | 3,822,065 |
| Jun 23, 2026 | 514.90 | 517.00 | 485.50 | 499.00 | 499.00 | -1.52% | 3,582,604 |
| Jun 22, 2026 | 515.40 | 519.95 | 505.25 | 506.70 | 506.70 | -0.53% | 333,767 |
| Jun 19, 2026 | 516.00 | 521.40 | 501.20 | 509.40 | 509.40 | -2.43% | 637,782 |
| Jun 18, 2026 | 527.00 | 527.45 | 512.50 | 522.10 | 522.10 | -0.24% | 511,732 |
| Jun 17, 2026 | 530.00 | 544.00 | 520.10 | 523.35 | 523.35 | -1.25% | 565,947 |
| Jun 16, 2026 | 533.00 | 545.75 | 524.15 | 530.00 | 530.00 | -0.68% | 587,963 |
| Jun 15, 2026 | 521.90 | 542.85 | 515.40 | 533.65 | 533.65 | 4.85% | 961,184 |
| Jun 12, 2026 | 495.95 | 512.00 | 495.95 | 508.95 | 508.95 | 3.71% | 596,541 |
| Jun 11, 2026 | 498.00 | 505.60 | 489.00 | 490.75 | 490.75 | -2.36% | 470,006 |
| Jun 10, 2026 | 519.00 | 521.00 | 496.80 | 502.60 | 502.60 | -2.04% | 582,901 |
| Jun 9, 2026 | 499.95 | 521.90 | 497.20 | 513.05 | 513.05 | 4.23% | 977,294 |
| Jun 8, 2026 | 521.40 | 529.45 | 488.35 | 492.25 | 492.25 | -6.85% | 2,480,081 |
| Jun 5, 2026 | 576.85 | 578.95 | 522.00 | 528.45 | 528.45 | -7.52% | 2,897,297 |
| Jun 4, 2026 | 564.90 | 590.00 | 560.70 | 571.40 | 571.40 | 1.45% | 2,292,666 |
| Jun 3, 2026 | 566.80 | 575.00 | 552.85 | 563.25 | 563.25 | 0.63% | 1,758,735 |
| Jun 2, 2026 | 514.00 | 567.00 | 506.35 | 559.70 | 559.70 | 7.22% | 3,085,263 |
| Jun 1, 2026 | 530.00 | 539.80 | 517.75 | 522.00 | 522.00 | 0.19% | 1,231,563 |
| May 29, 2026 | 520.00 | 541.95 | 495.00 | 521.00 | 521.00 | 7.06% | 5,421,533 |
| May 27, 2026 | 484.90 | 495.20 | 457.30 | 486.65 | 486.65 | 1.32% | 2,549,197 |
| May 26, 2026 | 489.35 | 497.00 | 478.45 | 480.30 | 480.30 | -0.84% | 604,916 |
| May 25, 2026 | 475.65 | 491.00 | 472.25 | 484.35 | 484.35 | 3.06% | 617,304 |
| May 22, 2026 | 467.90 | 479.20 | 465.00 | 469.95 | 469.95 | 0.99% | 515,078 |
| May 21, 2026 | 475.00 | 475.00 | 462.70 | 465.35 | 465.35 | -0.20% | 737,645 |
| May 20, 2026 | 458.80 | 469.95 | 450.40 | 466.30 | 466.30 | 1.75% | 819,493 |
| May 19, 2026 | 443.00 | 464.00 | 443.00 | 458.30 | 458.30 | 3.58% | 721,738 |
| May 18, 2026 | 441.45 | 444.85 | 431.70 | 442.45 | 442.45 | -0.84% | 868,924 |
| May 15, 2026 | 432.45 | 461.80 | 422.75 | 446.20 | 446.20 | 2.02% | 1,875,274 |
| 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 |