Sky Gold and Diamonds Limited (NSE:SKYGOLD)
India · Delayed Price · Currency is INR 954.75
+14.15 (1.50%)
Nov 11, 2026, 1:00 PM IST
NSE:SKYGOLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 940.60 | 964.85 | 923.05 | 954.75 | 954.75 | 1.50% | 482,011 |
| Nov 9, 2026 | 960.00 | 977.00 | 935.70 | 940.60 | 940.60 | -2.14% | 569,509 |
| Nov 8, 2026 | 964.95 | 985.50 | 952.00 | 961.15 | 961.15 | 0.97% | 300,386 |
| Nov 6, 2026 | 945.15 | 972.90 | 932.25 | 951.95 | 951.95 | 0.31% | 998,903 |
| Nov 5, 2026 | 943.80 | 994.50 | 931.00 | 949.05 | 949.05 | 2.36% | 1,775,575 |
| Nov 4, 2026 | 867.80 | 934.00 | 866.15 | 927.20 | 927.20 | 6.54% | 1,500,985 |
| Nov 3, 2026 | 880.00 | 893.85 | 863.00 | 870.25 | 870.25 | -0.06% | 911,885 |
| Nov 2, 2026 | 883.40 | 899.70 | 858.10 | 870.75 | 870.75 | -1.41% | 902,555 |
| Oct 30, 2026 | 862.45 | 896.95 | 852.50 | 883.20 | 883.20 | 0.77% | 1,280,037 |
| Oct 29, 2026 | 900.00 | 905.00 | 837.45 | 876.45 | 876.45 | 2.11% | 1,871,338 |
| Oct 28, 2026 | 935.15 | 935.20 | 762.60 | 858.30 | 858.30 | -8.22% | 7,369,024 |
| Oct 27, 2026 | 938.50 | 987.00 | 881.00 | 935.15 | 935.15 | -0.36% | 5,577,987 |
| Oct 26, 2026 | 1,042.00 | 1,075.00 | 880.00 | 938.50 | 938.50 | -10.35% | 3,169,734 |
| Oct 23, 2026 | 1,043.05 | 1,066.00 | 999.10 | 1,046.85 | 1,046.85 | 0.36% | 1,906,508 |
| Oct 22, 2026 | 1,046.90 | 1,064.80 | 1,023.20 | 1,043.05 | 1,043.05 | -0.24% | 1,068,407 |
| Oct 21, 2026 | 1,028.10 | 1,083.95 | 1,013.10 | 1,045.60 | 1,045.60 | 1.70% | 1,834,615 |
| 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 |