Sky Gold and Diamonds Limited (NSE:SKYGOLD)
India · Delayed Price · Currency is INR 1,045.60
+17.50 (1.70%)
Oct 21, 2026, 3:29 PM IST
NSE:SKYGOLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,028.10 | 1,083.95 | 1,013.10 | 1,045.60 | 1,045.60 | 1.70% | 1,834,375 |
| Oct 19, 2026 | 1,075.00 | 1,081.40 | 1,017.15 | 1,028.10 | 1,028.10 | -3.06% | 1,988,686 |
| Oct 16, 2026 | 1,010.00 | 1,074.70 | 1,010.00 | 1,060.60 | 1,060.60 | 5.91% | 2,530,213 |
| Oct 15, 2026 | 968.00 | 1,021.70 | 968.00 | 1,001.45 | 1,001.45 | 3.49% | 3,351,689 |
| Oct 14, 2026 | 974.25 | 987.85 | 958.80 | 967.70 | 967.70 | -1.08% | 663,263 |
| Oct 13, 2026 | 994.00 | 994.00 | 950.50 | 978.25 | 978.25 | 1.03% | 2,045,202 |
| Oct 12, 2026 | 939.50 | 980.00 | 932.05 | 968.25 | 968.25 | 5.13% | 3,146,900 |
| Oct 9, 2026 | 888.00 | 936.00 | 868.10 | 921.00 | 921.00 | 4.13% | 2,291,187 |
| Oct 8, 2026 | 873.65 | 901.80 | 844.75 | 884.50 | 884.50 | 0.86% | 2,677,878 |
| Oct 7, 2026 | 864.90 | 894.80 | 863.15 | 876.95 | 876.95 | 2.25% | 1,648,118 |
| Oct 6, 2026 | 830.70 | 877.00 | 830.65 | 857.65 | 857.65 | 3.84% | 4,153,944 |
| Oct 5, 2026 | 818.00 | 839.00 | 814.00 | 825.90 | 825.90 | 1.88% | 1,050,336 |
| Oct 1, 2026 | 810.70 | 817.90 | 776.50 | 810.65 | 810.65 | -0.01% | 1,141,277 |
| Sep 30, 2026 | 824.95 | 838.45 | 806.00 | 810.70 | 810.70 | -1.24% | 695,736 |
| Sep 29, 2026 | 799.65 | 831.85 | 795.00 | 820.85 | 820.85 | 3.00% | 1,433,357 |
| Sep 28, 2026 | 799.00 | 812.00 | 791.10 | 796.95 | 796.95 | 0.43% | 976,252 |
| Sep 25, 2026 | 782.70 | 798.00 | 780.25 | 793.55 | 793.55 | 1.39% | 309,335 |
| Sep 24, 2026 | 791.00 | 801.90 | 775.10 | 782.70 | 782.70 | -1.44% | 537,578 |
| Sep 23, 2026 | 814.00 | 834.45 | 782.55 | 794.10 | 794.10 | -1.05% | 1,325,607 |
| Sep 22, 2026 | 796.00 | 806.00 | 788.55 | 802.55 | 802.55 | 0.98% | 490,824 |
| Sep 21, 2026 | 785.00 | 799.90 | 765.05 | 794.75 | 794.75 | 1.41% | 685,236 |
| Sep 18, 2026 | 794.00 | 806.75 | 779.85 | 783.70 | 783.70 | -1.21% | 566,838 |
| Sep 17, 2026 | 789.00 | 803.00 | 782.85 | 793.30 | 793.30 | 0.09% | 443,143 |
| Sep 16, 2026 | 791.35 | 824.35 | 774.80 | 792.60 | 792.60 | 0.41% | 704,650 |
| Sep 15, 2026 | 835.00 | 851.95 | 785.00 | 789.40 | 789.40 | -4.59% | 773,753 |
| Sep 11, 2026 | 826.05 | 834.45 | 814.00 | 827.40 | 827.40 | -0.35% | 436,603 |
| Sep 10, 2026 | 831.10 | 843.90 | 820.00 | 830.30 | 830.30 | -0.23% | 750,031 |
| Sep 9, 2026 | 825.00 | 839.00 | 810.10 | 832.20 | 832.20 | 1.49% | 1,092,277 |
| Sep 8, 2026 | 789.05 | 833.25 | 789.05 | 820.00 | 820.00 | 4.04% | 1,443,541 |
| Sep 7, 2026 | 782.00 | 800.05 | 767.00 | 788.15 | 788.15 | 0.86% | 683,200 |
| Sep 4, 2026 | 742.00 | 788.00 | 733.00 | 781.45 | 781.45 | 5.32% | 1,069,790 |
| Sep 3, 2026 | 756.50 | 767.70 | 738.05 | 742.00 | 742.00 | -1.47% | 970,851 |
| Sep 2, 2026 | 777.00 | 780.25 | 747.00 | 753.10 | 753.10 | -3.23% | 1,060,004 |
| Sep 1, 2026 | 807.20 | 814.35 | 756.05 | 778.25 | 778.25 | -3.57% | 1,380,447 |
| Aug 31, 2026 | 811.95 | 829.00 | 795.05 | 807.10 | 807.10 | -0.53% | 847,848 |
| Aug 28, 2026 | 850.00 | 850.05 | 807.20 | 811.40 | 811.40 | -3.75% | 908,866 |
| Aug 27, 2026 | 848.50 | 855.00 | 832.05 | 843.05 | 843.05 | -0.60% | 445,982 |
| Aug 26, 2026 | 844.00 | 868.80 | 838.80 | 848.10 | 848.10 | 0.69% | 915,903 |
| Aug 25, 2026 | 799.50 | 849.90 | 795.05 | 842.30 | 842.30 | 5.55% | 1,438,311 |
| Aug 24, 2026 | 808.40 | 808.40 | 782.55 | 798.00 | 798.00 | -0.68% | 664,308 |
| Aug 21, 2026 | 780.80 | 809.95 | 778.55 | 803.50 | 803.50 | 3.20% | 777,394 |
| Aug 20, 2026 | 784.30 | 796.50 | 775.00 | 778.55 | 778.55 | 0.10% | 518,661 |
| Aug 19, 2026 | 795.05 | 799.45 | 770.80 | 777.75 | 777.75 | -2.18% | 580,669 |
| Aug 18, 2026 | 778.00 | 800.00 | 775.00 | 795.05 | 795.05 | 2.40% | 703,295 |
| Aug 17, 2026 | 777.50 | 782.85 | 768.05 | 776.40 | 776.40 | 0.39% | 661,574 |
| Aug 14, 2026 | 768.15 | 792.00 | 763.50 | 773.40 | 773.40 | -0.07% | 1,180,385 |
| Aug 13, 2026 | 847.45 | 848.00 | 770.00 | 773.95 | 773.95 | -7.10% | 2,043,318 |
| Aug 12, 2026 | 797.90 | 840.00 | 793.10 | 833.10 | 833.10 | 5.45% | 1,979,236 |
| Aug 11, 2026 | 782.65 | 801.00 | 780.00 | 790.05 | 790.05 | 1.34% | 1,562,876 |
| Aug 10, 2026 | 775.00 | 815.95 | 755.80 | 779.60 | 779.60 | 8.37% | 8,041,621 |