Sportking India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	167.00	167.89	161.43	165.91	165.91	1.47%	403,096
May 22, 2026	161.89	164.25	159.51	163.51	163.51	2.51%	387,843
May 21, 2026	155.48	165.40	153.21	159.50	159.50	5.34%	1,202,085
May 20, 2026	140.40	156.30	136.50	151.42	151.42	7.37%	608,858
May 19, 2026	146.98	147.91	140.40	141.03	141.03	-2.61%	160,825
May 18, 2026	141.01	148.47	141.01	144.81	144.81	-2.03%	369,963
May 15, 2026	149.00	150.00	146.50	147.81	147.81	-1.67%	168,911
May 14, 2026	151.01	152.55	148.22	150.32	150.32	-0.46%	131,751
May 13, 2026	146.32	151.92	146.32	151.01	151.01	2.69%	164,634
May 12, 2026	151.00	153.29	146.00	147.05	147.05	-1.88%	306,682
May 11, 2026	148.60	153.50	146.10	149.86	149.86	-0.65%	234,313
May 8, 2026	154.64	156.09	148.56	150.84	150.84	-3.08%	292,830
May 7, 2026	155.24	158.70	153.12	155.64	155.64	0.26%	356,537
May 6, 2026	151.00	160.30	148.01	155.23	155.23	4.70%	554,217
May 5, 2026	150.30	153.50	146.11	148.26	148.26	-1.36%	553,978
May 4, 2026	148.00	152.25	148.00	150.30	150.30	1.91%	509,675
Apr 30, 2026	146.00	149.91	141.50	147.48	147.48	-0.26%	431,984
Apr 29, 2026	142.90	151.00	142.90	147.87	147.87	4.30%	959,051
Apr 28, 2026	135.60	146.50	135.60	141.77	141.77	3.60%	533,578
Apr 27, 2026	138.90	142.39	135.00	136.84	136.84	-0.20%	311,719
Apr 24, 2026	136.43	138.28	133.32	137.12	137.12	1.35%	187,048
Apr 23, 2026	140.00	142.79	134.00	135.29	135.29	-4.17%	342,147
Apr 22, 2026	141.34	144.76	137.61	141.18	141.18	0.68%	328,060
Apr 21, 2026	153.00	153.00	137.20	140.22	140.22	-2.99%	777,944
Apr 20, 2026	142.70	150.60	140.13	144.54	144.54	3.15%	2,033,213
Apr 17, 2026	139.05	143.00	137.97	140.13	140.13	1.13%	295,897
Apr 16, 2026	144.00	145.00	137.12	138.57	138.57	-3.03%	676,899
Apr 15, 2026	138.75	143.45	136.75	142.90	142.90	4.55%	699,628
Apr 13, 2026	137.00	141.54	133.51	136.68	136.68	-2.12%	302,651
Apr 10, 2026	139.60	141.30	137.62	139.64	139.64	0.47%	272,177
Apr 9, 2026	141.28	145.40	137.21	138.99	138.99	-1.62%	682,632
Apr 8, 2026	134.90	142.87	132.08	141.28	141.28	8.06%	1,604,772
Apr 7, 2026	131.17	131.90	129.10	130.74	130.74	-0.33%	258,145
Apr 6, 2026	131.29	133.00	128.15	131.17	131.17	2.10%	835,434
Apr 2, 2026	120.00	129.78	119.50	128.47	128.47	5.95%	844,897
Apr 1, 2026	116.00	122.95	113.94	121.25	121.25	7.97%	273,593
Mar 30, 2026	113.25	115.00	112.00	112.30	112.30	-1.84%	85,903
Mar 27, 2026	119.99	119.99	113.02	114.41	114.41	-4.21%	185,130
Mar 25, 2026	116.05	122.19	116.05	119.44	119.44	2.42%	239,803
Mar 24, 2026	114.15	118.90	112.12	116.62	116.62	4.04%	223,943
Mar 23, 2026	115.90	115.90	108.61	112.09	112.09	-4.42%	180,816
Mar 20, 2026	115.30	123.40	115.30	117.27	117.27	0.12%	425,357
Mar 19, 2026	113.00	117.90	113.00	117.13	117.13	0.91%	161,771
Mar 18, 2026	114.40	117.60	114.34	116.07	116.07	2.47%	133,985
Mar 17, 2026	108.00	115.20	107.04	113.27	113.27	5.65%	106,866
Mar 16, 2026	106.56	110.88	105.17	107.21	107.21	-0.87%	109,323
Mar 13, 2026	115.70	115.70	107.00	108.15	108.15	-5.80%	191,695
Mar 12, 2026	113.00	115.47	112.00	114.81	114.81	0.17%	77,914
Mar 11, 2026	112.53	118.62	111.67	114.62	114.62	2.87%	252,807
Mar 10, 2026	108.10	112.80	107.92	111.42	111.42	4.60%	109,551