Sportking India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	184.09	184.09	180.02	180.74	-	-1.50%	26,625
Jun 15, 2026	188.61	188.61	182.77	183.49	183.49	0.48%	214,785
Jun 12, 2026	174.53	184.38	174.53	182.62	182.62	5.19%	476,001
Jun 11, 2026	168.59	176.95	167.55	173.61	173.61	2.11%	234,255
Jun 10, 2026	179.00	179.16	168.10	170.03	170.03	-4.39%	294,327
Jun 9, 2026	176.99	181.07	176.00	177.84	177.84	1.79%	139,869
Jun 8, 2026	178.02	186.50	173.15	174.72	174.72	-3.14%	410,774
Jun 5, 2026	180.50	184.85	176.99	180.38	180.38	0.06%	454,052
Jun 4, 2026	182.00	190.00	176.75	180.27	180.27	-1.18%	442,089
Jun 3, 2026	187.40	189.64	181.00	182.43	182.43	-4.31%	376,789
Jun 2, 2026	183.25	192.90	180.88	190.64	190.64	2.68%	865,679
Jun 1, 2026	176.65	198.50	174.00	185.67	185.67	8.94%	5,206,857
May 29, 2026	179.10	179.69	168.00	170.43	170.43	-4.99%	591,379
May 27, 2026	182.00	187.45	176.27	179.38	179.38	0.34%	812,795
May 26, 2026	165.80	182.40	164.76	178.77	178.77	7.75%	1,531,179
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