Skyways Air Services Limited (NSE:SKYWAYS)
India · Delayed Price · Currency is INR 108.60
+1.15 (1.07%)
At close: Nov 9, 2026
Skyways Air Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 108.19 | 110.40 | 107.98 | 108.60 | 108.60 | 1.07% | 624,783 |
| Nov 8, 2026 | 106.01 | 108.75 | 105.60 | 107.45 | 107.45 | 1.36% | 170,035 |
| Nov 6, 2026 | 105.05 | 107.22 | 103.81 | 106.01 | 106.01 | -1.40% | 411,539 |
| Nov 5, 2026 | 108.00 | 108.95 | 106.21 | 107.51 | 107.51 | 2.35% | 1,242,421 |
| Nov 4, 2026 | 97.51 | 105.79 | 95.86 | 105.04 | 105.04 | 7.71% | 1,600,658 |
| Nov 3, 2026 | 96.53 | 98.84 | 95.31 | 97.52 | 97.52 | 1.42% | 1,059,472 |
| Nov 2, 2026 | 92.50 | 96.75 | 92.00 | 96.15 | 96.15 | 4.00% | 584,424 |
| Oct 30, 2026 | 94.20 | 95.95 | 91.81 | 92.45 | 92.45 | -3.09% | 464,951 |
| Oct 29, 2026 | 95.97 | 97.47 | 95.03 | 95.40 | 95.40 | -0.30% | 422,339 |
| Oct 28, 2026 | 95.90 | 97.24 | 94.11 | 95.69 | 95.69 | -0.73% | 660,102 |
| Oct 27, 2026 | 96.42 | 98.38 | 95.34 | 96.39 | 96.39 | -0.07% | 466,573 |
| Oct 26, 2026 | 94.05 | 97.73 | 93.31 | 96.46 | 96.46 | 1.08% | 1,189,082 |
| Oct 23, 2026 | 99.55 | 99.76 | 93.22 | 95.43 | 95.43 | -4.59% | 3,712,102 |
| Oct 22, 2026 | 103.00 | 104.19 | 99.10 | 100.02 | 100.02 | -3.89% | 808,478 |
| Oct 21, 2026 | 108.48 | 108.49 | 103.01 | 104.07 | 104.07 | -4.38% | 2,658,409 |
| Oct 19, 2026 | 109.25 | 111.86 | 106.80 | 108.84 | 108.84 | -0.37% | 952,789 |
| Oct 16, 2026 | 105.69 | 112.98 | 104.11 | 109.24 | 109.24 | 3.46% | 2,760,395 |
| Oct 15, 2026 | 108.10 | 108.35 | 105.00 | 105.59 | 105.59 | -2.30% | 1,238,662 |
| Oct 14, 2026 | 108.95 | 110.49 | 107.80 | 108.08 | 108.08 | -0.62% | 755,312 |
| Oct 13, 2026 | 110.50 | 111.10 | 107.55 | 108.75 | 108.75 | -1.45% | 791,980 |
| Oct 12, 2026 | 111.17 | 112.40 | 109.91 | 110.35 | 110.35 | 0.80% | 683,305 |
| Oct 9, 2026 | 111.90 | 112.90 | 108.98 | 109.47 | 109.47 | -1.28% | 1,237,806 |
| Oct 8, 2026 | 114.99 | 117.31 | 110.01 | 111.14 | 110.89 | -3.12% | 2,087,847 |
| Oct 7, 2026 | 115.00 | 116.85 | 113.90 | 114.72 | 114.46 | 1.07% | 1,464,352 |
| Oct 6, 2026 | 110.00 | 116.50 | 109.52 | 113.51 | 113.25 | 3.68% | 1,344,512 |
| Oct 5, 2026 | 111.70 | 113.42 | 108.85 | 109.48 | 109.23 | -0.73% | 1,317,759 |
| Oct 1, 2026 | 114.40 | 114.40 | 108.51 | 110.29 | 110.04 | -2.62% | 1,680,019 |
| Sep 30, 2026 | 116.00 | 117.79 | 112.31 | 113.26 | 113.01 | -1.78% | 2,306,221 |
| Sep 29, 2026 | 119.50 | 119.70 | 114.85 | 115.31 | 115.05 | -3.27% | 2,023,181 |
| Sep 28, 2026 | 126.50 | 127.50 | 118.00 | 119.21 | 118.94 | -6.11% | 2,746,192 |
| Sep 25, 2026 | 131.99 | 131.99 | 125.11 | 126.97 | 126.68 | -3.08% | 4,253,205 |
| Sep 24, 2026 | 130.00 | 135.53 | 128.07 | 131.00 | 130.71 | 1.10% | 11,545,591 |
| Sep 23, 2026 | 132.00 | 132.00 | 126.81 | 129.57 | 129.28 | -0.08% | 4,900,366 |
| Sep 22, 2026 | 128.54 | 133.00 | 124.63 | 130.32 | 129.38 | 3.40% | 13,853,831 |
| Sep 21, 2026 | 126.00 | 137.38 | 123.40 | 126.03 | 125.12 | 1.29% | 29,247,320 |
| Sep 18, 2026 | 126.90 | 135.35 | 122.55 | 124.43 | 123.53 | 5.47% | 92,941,309 |
| Sep 17, 2026 | 113.57 | 119.00 | 112.25 | 117.98 | 117.13 | 4.02% | 2,932,070 |
| Sep 16, 2026 | 111.74 | 114.50 | 108.54 | 113.42 | 112.60 | 1.91% | 1,867,585 |
| Sep 15, 2026 | 117.00 | 117.50 | 110.31 | 111.29 | 110.49 | -4.07% | 1,875,473 |
| Sep 11, 2026 | 109.00 | 117.50 | 108.50 | 116.01 | 115.17 | 4.33% | 4,483,291 |
| Sep 10, 2026 | 114.00 | 114.20 | 109.30 | 111.19 | 110.39 | -2.11% | 2,803,163 |
| Sep 9, 2026 | 110.50 | 117.95 | 109.33 | 113.59 | 112.77 | 3.06% | 5,424,457 |
| Sep 8, 2026 | 114.44 | 115.72 | 106.82 | 110.22 | 109.42 | -3.24% | 6,417,199 |
| Sep 7, 2026 | 122.50 | 123.09 | 112.00 | 113.91 | 113.09 | -7.18% | 9,718,981 |
| Sep 4, 2026 | 131.50 | 133.65 | 120.10 | 122.72 | 121.83 | -5.64% | 8,338,807 |
| Sep 3, 2026 | 130.88 | 135.60 | 130.00 | 130.06 | 129.12 | 0.58% | 10,064,287 |
| Sep 2, 2026 | 128.00 | 132.99 | 128.00 | 129.31 | 128.38 | 2.99% | 17,596,762 |