Sportking India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	80.20	84.00	80.20	82.01	82.01	2.91%	55,988
Jan 21, 2026	81.00	81.49	78.17	79.69	79.69	-2.59%	74,600
Jan 20, 2026	80.00	82.90	80.00	81.81	81.81	0.41%	93,998
Jan 19, 2026	84.47	84.48	79.39	81.48	81.48	-3.54%	169,827
Jan 16, 2026	86.90	86.99	84.26	84.47	84.47	-1.04%	29,129
Jan 14, 2026	84.85	86.99	83.79	85.36	85.36	0.42%	34,201
Jan 13, 2026	85.00	87.25	83.92	85.00	85.00	1.60%	65,367
Jan 12, 2026	83.61	85.01	80.25	83.66	83.66	0.06%	129,354
Jan 9, 2026	84.79	85.50	82.80	83.61	83.61	-1.60%	56,744
Jan 8, 2026	88.00	88.00	84.70	84.97	84.97	-2.84%	47,885
Jan 7, 2026	87.99	87.99	86.59	87.45	87.45	1.04%	36,978
Jan 6, 2026	87.80	87.97	85.68	86.55	86.55	-0.12%	36,716
Jan 5, 2026	87.80	88.04	86.40	86.65	86.65	-0.47%	58,381
Jan 2, 2026	87.38	88.98	86.52	87.06	87.06	-0.37%	81,046
Jan 1, 2026	87.80	88.45	87.01	87.38	87.38	0.22%	62,470
Dec 31, 2025	86.12	88.67	86.12	87.19	87.19	0.89%	95,919
Dec 30, 2025	87.00	88.20	85.00	86.42	86.42	-1.26%	66,691
Dec 29, 2025	90.69	90.70	87.10	87.52	87.52	-2.51%	107,408
Dec 26, 2025	91.00	91.00	89.26	89.77	89.77	-0.32%	53,311
Dec 24, 2025	90.87	91.78	89.84	90.06	90.06	-0.89%	24,859
Dec 23, 2025	91.90	91.90	90.02	90.87	90.87	-0.16%	42,930
Dec 22, 2025	92.01	93.71	90.25	91.02	91.02	-1.15%	55,907
Dec 19, 2025	86.88	93.00	86.85	92.08	92.08	5.99%	149,539
Dec 18, 2025	88.00	88.61	86.40	86.88	86.88	-1.34%	24,481
Dec 17, 2025	88.01	90.00	87.00	88.06	88.06	-0.36%	41,089
Dec 16, 2025	88.88	88.88	87.21	88.38	88.38	0.42%	49,845
Dec 15, 2025	90.60	90.60	87.50	88.01	88.01	-1.94%	79,244
Dec 12, 2025	89.60	90.72	88.91	89.75	89.75	1.08%	70,834
Dec 11, 2025	89.36	89.65	86.71	88.79	88.79	-0.20%	49,003
Dec 10, 2025	87.68	89.50	87.22	88.97	88.97	2.14%	41,951
Dec 9, 2025	85.20	88.11	84.19	87.11	87.11	0.73%	103,024
Dec 8, 2025	89.94	90.08	85.00	86.48	86.48	-3.62%	129,672
Dec 5, 2025	91.90	91.90	88.91	89.73	89.73	-1.53%	67,586
Dec 4, 2025	90.10	91.96	90.10	91.12	91.12	0.30%	52,585
Dec 3, 2025	91.90	91.90	90.17	90.85	90.85	-1.09%	68,165
Dec 2, 2025	92.50	93.11	91.28	91.85	91.85	-1.44%	121,522
Dec 1, 2025	94.40	95.99	93.00	93.19	93.19	-1.22%	67,720
Nov 28, 2025	94.00	95.55	93.82	94.34	94.34	-0.91%	76,190
Nov 27, 2025	97.98	97.98	94.32	95.21	95.21	-2.25%	94,704
Nov 26, 2025	96.25	99.80	94.33	97.40	97.40	4.13%	100,153
Nov 25, 2025	93.00	94.40	91.10	93.54	93.54	0.96%	105,875
Nov 24, 2025	96.10	96.11	90.71	92.65	92.65	-3.71%	98,872
Nov 21, 2025	99.67	99.67	95.51	96.22	96.22	-3.49%	82,818
Nov 20, 2025	99.10	99.99	98.55	99.70	99.70	-0.11%	42,145
Nov 19, 2025	100.99	102.50	98.75	99.81	99.81	-0.16%	64,737
Nov 18, 2025	100.00	101.42	98.42	99.97	99.97	-0.45%	116,215
Nov 17, 2025	104.00	104.48	100.00	100.42	100.42	-1.78%	75,242
Nov 14, 2025	98.98	103.80	98.50	102.24	102.24	1.95%	62,020
Nov 13, 2025	103.00	103.00	100.25	100.28	100.28	-2.08%	49,720
Nov 12, 2025	102.50	105.00	100.87	102.41	102.41	-0.44%	152,961