Skytech Infinite Platform Limited (NSE:SKYTECH)
India · Delayed Price · Currency is INR 31.35
+1.30 (4.33%)
At close: Nov 9, 2026
Skytech Infinite Platform Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 30.50 | 31.55 | 30.50 | 31.35 | 31.35 | 4.33% | 20,800 |
| Nov 8, 2026 | 30.10 | 30.10 | 30.05 | 30.05 | 30.05 | -0.66% | 6,400 |
| Nov 6, 2026 | 31.55 | 31.55 | 30.10 | 30.25 | 30.25 | -1.94% | 9,600 |
| Nov 5, 2026 | 31.20 | 32.25 | 30.85 | 30.85 | 30.85 | -1.12% | 9,600 |
| Nov 4, 2026 | 31.05 | 31.20 | 31.05 | 31.20 | 31.20 | 0.48% | 3,200 |
| Nov 3, 2026 | 32.70 | 32.70 | 30.50 | 31.05 | 31.05 | -2.05% | 16,000 |
| Nov 2, 2026 | 34.20 | 34.35 | 31.50 | 31.70 | 31.70 | -3.21% | 35,200 |
| Oct 30, 2026 | 31.60 | 32.75 | 31.60 | 32.75 | 32.75 | 4.97% | 59,200 |
| Oct 29, 2026 | 31.05 | 32.75 | 31.05 | 31.20 | 31.20 | -4.44% | 27,200 |
| Oct 28, 2026 | 31.35 | 32.65 | 31.25 | 32.65 | 32.65 | -0.61% | 32,000 |
| Oct 27, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -4.92% | 6,400 |
| Oct 26, 2026 | 34.65 | 34.65 | 34.55 | 34.55 | 34.55 | -4.95% | 11,200 |
| Oct 23, 2026 | 36.65 | 36.65 | 33.25 | 36.35 | 36.35 | 4.01% | 33,600 |
| Oct 22, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -4.90% | 8,000 |
| Oct 21, 2026 | 36.65 | 36.75 | 36.00 | 36.75 | 36.75 | 5.00% | 32,000 |
| Oct 19, 2026 | 34.70 | 35.00 | 33.55 | 35.00 | 35.00 | 4.95% | 115,200 |
| Oct 16, 2026 | 31.00 | 33.40 | 31.00 | 33.35 | 33.35 | 4.71% | 148,800 |
| Oct 15, 2026 | 31.00 | 33.15 | 31.00 | 31.85 | 31.85 | 0.79% | 46,400 |
| Oct 14, 2026 | 29.95 | 32.65 | 29.60 | 31.60 | 31.60 | 1.44% | 89,600 |
| Oct 13, 2026 | 31.25 | 33.00 | 31.15 | 31.15 | 31.15 | -4.89% | 28,800 |
| Oct 12, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -4.93% | 28,800 |
| Oct 9, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -4.97% | 4,800 |
| Oct 8, 2026 | 36.60 | 36.60 | 36.25 | 36.25 | 36.25 | -4.98% | 17,600 |
| Oct 7, 2026 | 39.00 | 39.00 | 38.15 | 38.15 | 38.15 | -4.98% | 24,000 |
| Oct 6, 2026 | 42.00 | 42.70 | 39.50 | 40.15 | 40.15 | -1.35% | 40,000 |
| Oct 5, 2026 | 40.80 | 40.80 | 39.40 | 40.70 | 40.70 | 4.63% | 83,200 |
| Oct 1, 2026 | 38.90 | 38.90 | 35.20 | 38.90 | 38.90 | 4.99% | 449,600 |
| Sep 30, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 4.96% | 3,200 |
| Sep 29, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 4.90% | 32,000 |
| Sep 28, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 4.99% | 9,600 |
| Sep 25, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 4.91% | 22,400 |
| Sep 24, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 4.98% | 11,200 |
| Sep 23, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 4.86% | 24,000 |
| Sep 22, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 4.91% | 8,000 |
| Sep 21, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 4.96% | 14,400 |
| Sep 18, 2026 | 22.80 | 25.20 | 22.80 | 25.20 | 25.20 | 5.00% | 440,000 |
| Sep 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.95% | 6,400 |
| Sep 16, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -4.90% | 9,600 |
| Sep 15, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -4.84% | 35,200 |
| Sep 11, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -4.94% | 27,200 |
| Sep 10, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -4.86% | 9,600 |
| Sep 9, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -4.93% | 40,000 |
| Sep 8, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -9.99% | 22,400 |
| Sep 7, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -9.99% | 51,200 |
| Sep 4, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -10.00% | 32,000 |
| Sep 3, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -4.91% | 3,200 |
| Sep 2, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -4.97% | 1,600 |
| Sep 1, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -4.92% | 4,800 |
| Aug 31, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -4.95% | 27,200 |
| Aug 28, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -4.97% | 1,600 |