NSE:SKYGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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