Sky Gold and Diamonds Limited (NSE:SKYGOLD)
India · Delayed Price · Currency is INR 793.30
-0.80 (-0.10%)
Sep 24, 2026, 11:10 AM IST
NSE:SKYGOLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 791.00 | 800.90 | 780.00 | 794.00 | - | -0.01% | 157,780 |
| 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 |
| Aug 7, 2026 | 691.10 | 728.40 | 689.60 | 719.40 | 719.40 | 4.09% | 2,030,660 |
| Aug 6, 2026 | 683.95 | 700.00 | 678.60 | 691.15 | 691.15 | 1.85% | 819,048 |
| Aug 5, 2026 | 684.55 | 691.95 | 675.05 | 678.60 | 678.60 | 0.46% | 550,331 |
| Aug 4, 2026 | 691.85 | 694.30 | 673.25 | 675.50 | 675.50 | -2.36% | 438,087 |
| Aug 3, 2026 | 649.00 | 700.00 | 649.00 | 691.85 | 691.85 | 7.48% | 1,001,359 |
| Jul 31, 2026 | 638.00 | 654.75 | 635.00 | 643.70 | 643.70 | 0.85% | 853,623 |
| Jul 30, 2026 | 657.50 | 663.85 | 632.55 | 638.25 | 638.25 | -2.33% | 1,042,358 |
| Jul 29, 2026 | 672.40 | 689.90 | 648.15 | 653.50 | 653.50 | -2.24% | 1,038,421 |
| Jul 28, 2026 | 671.95 | 680.00 | 665.00 | 668.50 | 668.50 | -0.47% | 392,375 |
| Jul 27, 2026 | 660.65 | 681.55 | 656.80 | 671.65 | 671.65 | 2.75% | 892,937 |
| Jul 24, 2026 | 645.55 | 659.40 | 633.15 | 653.70 | 653.70 | 0.69% | 587,058 |
| Jul 23, 2026 | 673.55 | 677.00 | 644.15 | 649.20 | 649.20 | -3.28% | 1,299,409 |
| Jul 22, 2026 | 653.20 | 683.45 | 651.20 | 671.25 | 671.25 | 2.36% | 1,416,305 |
| Jul 21, 2026 | 665.00 | 673.90 | 650.10 | 655.80 | 655.80 | -0.39% | 1,525,569 |
| 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 |