Skyline Millars Limited (BOM:505650)
India
· Delayed Price · Currency is INR 17.26
+0.46 (2.74%)
At close: Mar 9, 2026
Skyline Millars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.79 | 19.75 | 16.23 | 17.26 | 17.26 | 2.74% | 14,172 |
| Mar 6, 2026 | 17.11 | 17.11 | 16.80 | 16.80 | 16.80 | - | 5,715 |
| Mar 5, 2026 | 18.00 | 18.00 | 16.80 | 16.80 | 16.80 | -2.83% | 4,724 |
| Mar 4, 2026 | 16.91 | 17.89 | 16.91 | 17.29 | 17.29 | 2.25% | 2,757 |
| Mar 2, 2026 | 16.52 | 18.48 | 16.52 | 16.91 | 16.91 | -10.91% | 7,093 |
| Feb 27, 2026 | 19.54 | 19.54 | 16.75 | 18.98 | 18.98 | -2.52% | 10,151 |
| Feb 26, 2026 | 20.09 | 21.14 | 19.35 | 19.47 | 19.47 | -3.09% | 570 |
| Feb 25, 2026 | 20.50 | 21.56 | 20.07 | 20.09 | 20.09 | -2.00% | 1,072 |
| Feb 24, 2026 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | -1.44% | 3,807 |
| Feb 23, 2026 | 20.95 | 21.83 | 20.60 | 20.80 | 20.80 | -0.72% | 1,233 |
| Feb 20, 2026 | 22.32 | 22.32 | 20.92 | 20.95 | 20.95 | -4.25% | 38 |
| Feb 19, 2026 | 21.80 | 22.00 | 20.50 | 21.88 | 21.88 | -2.10% | 2,433 |
| Feb 17, 2026 | 21.97 | 22.40 | 20.40 | 22.35 | 22.35 | 1.82% | 3,052 |
| Feb 16, 2026 | 21.99 | 21.99 | 21.00 | 21.95 | 21.95 | 8.13% | 4,596 |
| Feb 13, 2026 | 22.45 | 22.45 | 20.00 | 20.30 | 20.30 | -3.33% | 1,186 |
| Feb 12, 2026 | 20.11 | 22.72 | 20.11 | 21.00 | 21.00 | 3.65% | 1,623 |
| Feb 11, 2026 | 21.95 | 22.83 | 20.21 | 20.26 | 20.26 | -3.52% | 735 |
| Feb 10, 2026 | 21.20 | 22.00 | 19.80 | 21.00 | 21.00 | 4.79% | 3,316 |
| Feb 9, 2026 | 19.58 | 20.78 | 19.58 | 20.04 | 20.04 | -4.57% | 1,718 |
| Feb 6, 2026 | 22.85 | 22.85 | 20.72 | 21.00 | 21.00 | -6.42% | 1,093 |
| Feb 5, 2026 | 20.00 | 23.02 | 20.00 | 22.44 | 22.44 | 12.42% | 2,005 |
| Feb 4, 2026 | 19.13 | 21.40 | 19.13 | 19.96 | 19.96 | 2.36% | 11,456 |
| Feb 3, 2026 | 20.65 | 20.65 | 19.50 | 19.50 | 19.50 | 2.63% | 1,503 |
| Feb 2, 2026 | 19.99 | 21.75 | 18.50 | 19.00 | 19.00 | -3.99% | 5,163 |
| Feb 1, 2026 | 19.01 | 19.86 | 18.10 | 19.79 | 19.79 | 4.10% | 121 |
| Jan 30, 2026 | 18.68 | 19.75 | 18.68 | 19.01 | 19.01 | -0.26% | 7,189 |
| Jan 29, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - | 11 |
| Jan 28, 2026 | 19.50 | 19.50 | 18.55 | 19.06 | 19.06 | 0.32% | 1,769 |
| Jan 27, 2026 | 19.06 | 19.99 | 19.00 | 19.00 | 19.00 | -4.71% | 2,365 |
| Jan 23, 2026 | 19.99 | 19.99 | 19.02 | 19.94 | 19.94 | 2.10% | 1,701 |
| Jan 22, 2026 | 19.20 | 19.99 | 19.20 | 19.53 | 19.53 | 1.72% | 803 |
| Jan 21, 2026 | 19.20 | 19.99 | 19.20 | 19.20 | 19.20 | - | 2,985 |
| Jan 20, 2026 | 20.05 | 20.70 | 18.70 | 19.20 | 19.20 | -6.39% | 21,851 |
| Jan 19, 2026 | 21.29 | 21.29 | 20.01 | 20.51 | 20.51 | -1.72% | 783 |
| Jan 16, 2026 | 21.11 | 22.72 | 20.80 | 20.87 | 20.87 | -7.24% | 8,862 |
| Jan 14, 2026 | 21.48 | 22.84 | 21.48 | 22.50 | 22.50 | 3.69% | 565 |
| Jan 13, 2026 | 21.63 | 22.60 | 21.63 | 21.70 | 21.70 | 0.32% | 1,057 |
| Jan 12, 2026 | 21.75 | 22.80 | 21.60 | 21.63 | 21.63 | -0.09% | 366 |
| Jan 9, 2026 | 21.60 | 21.99 | 21.60 | 21.65 | 21.65 | -0.05% | 517 |
| Jan 8, 2026 | 22.50 | 23.00 | 21.11 | 21.66 | 21.66 | -6.23% | 20,910 |
| Jan 7, 2026 | 22.10 | 23.20 | 22.10 | 23.10 | 23.10 | 1.81% | 2,094 |
| Jan 6, 2026 | 23.95 | 23.95 | 22.10 | 22.69 | 22.69 | -3.24% | 7,901 |
| Jan 5, 2026 | 22.00 | 23.48 | 21.75 | 23.45 | 23.45 | 4.45% | 1,596 |
| Jan 2, 2026 | 23.95 | 24.28 | 22.45 | 22.45 | 22.45 | -4.06% | 3,933 |
| Jan 1, 2026 | 23.29 | 23.65 | 21.62 | 23.40 | 23.40 | 5.60% | 4,717 |
| Dec 31, 2025 | 23.00 | 23.32 | 21.51 | 22.16 | 22.16 | -5.22% | 7,009 |
| Dec 30, 2025 | 22.00 | 24.00 | 20.25 | 23.38 | 23.38 | 3.91% | 56,733 |
| Dec 29, 2025 | 25.40 | 25.40 | 22.50 | 22.50 | 22.50 | -9.96% | 16,410 |
| Dec 26, 2025 | 23.05 | 25.00 | 23.05 | 24.99 | 24.99 | 0.77% | 1,739 |
| Dec 24, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 2.10% | 70 |
| Dec 23, 2025 | 25.11 | 25.84 | 24.16 | 24.29 | 24.29 | -3.27% | 932 |
| Dec 22, 2025 | 27.90 | 27.90 | 24.80 | 25.11 | 25.11 | -4.16% | 1,267 |
| Dec 19, 2025 | 25.90 | 26.20 | 24.00 | 26.20 | 26.20 | 4.34% | 6,702 |
| Dec 18, 2025 | 25.30 | 25.97 | 25.02 | 25.11 | 25.11 | -4.16% | 3,694 |
| Dec 17, 2025 | 26.37 | 28.10 | 25.15 | 26.20 | 26.20 | -0.64% | 7,534 |
| Dec 16, 2025 | 27.96 | 27.96 | 26.20 | 26.37 | 26.37 | -3.79% | 916 |
| Dec 15, 2025 | 27.00 | 28.80 | 25.50 | 27.41 | 27.41 | - | 23,059 |
| Dec 12, 2025 | 23.65 | 27.48 | 23.65 | 27.41 | 27.41 | 9.68% | 27,167 |
| Dec 11, 2025 | 25.25 | 25.25 | 23.52 | 24.99 | 24.99 | 0.97% | 456 |
| Dec 10, 2025 | 24.95 | 24.95 | 23.50 | 24.75 | 24.75 | 6.45% | 1,517 |
| Dec 9, 2025 | 25.99 | 25.99 | 23.10 | 23.25 | 23.25 | -3.93% | 1,904 |
| Dec 8, 2025 | 24.01 | 27.00 | 24.01 | 24.20 | 24.20 | -5.14% | 2,383 |
| Dec 5, 2025 | 25.99 | 25.99 | 24.17 | 25.51 | 25.51 | 0.12% | 11,799 |
| Dec 4, 2025 | 26.75 | 26.75 | 24.23 | 25.48 | 25.48 | -0.04% | 3,690 |
| Dec 3, 2025 | 25.80 | 25.80 | 24.00 | 25.49 | 25.49 | 2.62% | 3,122 |
| Dec 2, 2025 | 24.30 | 25.45 | 23.70 | 24.84 | 24.84 | 1.76% | 6,729 |
| Dec 1, 2025 | 25.55 | 26.40 | 24.33 | 24.41 | 24.41 | -3.21% | 151,619 |
| Nov 28, 2025 | 25.33 | 25.33 | 24.01 | 25.22 | 25.22 | 1.57% | 44,734 |
| Nov 27, 2025 | 24.21 | 24.91 | 23.00 | 24.83 | 24.83 | 4.59% | 2,966 |
| Nov 26, 2025 | 25.00 | 25.00 | 23.74 | 23.74 | 23.74 | -4.96% | 37,359 |
| Nov 25, 2025 | 26.25 | 27.59 | 24.98 | 24.98 | 24.98 | -4.98% | 12,553 |
| Nov 24, 2025 | 27.85 | 27.85 | 25.24 | 26.29 | 26.29 | -0.98% | 3,648 |
| Nov 21, 2025 | 27.79 | 27.85 | 26.50 | 26.55 | 26.55 | 0.08% | 6,835 |
| Nov 20, 2025 | 26.45 | 26.53 | 26.45 | 26.53 | 26.53 | 4.94% | 2,394 |
| Nov 19, 2025 | 25.27 | 25.28 | 25.25 | 25.28 | 25.28 | 4.98% | 6,833 |
| Nov 18, 2025 | 23.70 | 25.69 | 23.70 | 24.08 | 24.08 | -2.15% | 1,471 |
| Nov 17, 2025 | 24.20 | 25.88 | 23.68 | 24.61 | 24.61 | -1.24% | 27,830 |
| Nov 14, 2025 | 24.03 | 26.46 | 23.94 | 24.92 | 24.92 | -1.11% | 15,526 |
| Nov 13, 2025 | 26.52 | 26.52 | 25.20 | 25.20 | 25.20 | -4.98% | 34,438 |
| Nov 12, 2025 | 27.00 | 29.19 | 26.41 | 26.52 | 26.52 | -4.60% | 49,408 |
| Nov 11, 2025 | 30.61 | 30.61 | 27.72 | 27.80 | 27.80 | -4.70% | 74,746 |
| Nov 10, 2025 | 26.42 | 29.17 | 26.42 | 29.17 | 29.17 | 4.97% | 13,336 |
| Nov 7, 2025 | 27.80 | 27.80 | 27.79 | 27.79 | 27.79 | -4.99% | 3,980 |
| Nov 6, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -4.97% | 10,432 |
| Nov 4, 2025 | 32.23 | 32.23 | 30.78 | 30.78 | 30.78 | -4.97% | 8,418 |
| Nov 3, 2025 | 32.45 | 34.70 | 32.39 | 32.39 | 32.39 | -4.99% | 31,479 |
| Oct 31, 2025 | 32.00 | 34.40 | 31.48 | 34.09 | 34.09 | 2.90% | 9,495 |
| Oct 30, 2025 | 32.00 | 33.36 | 32.00 | 33.13 | 33.13 | 4.25% | 20,381 |
| Oct 29, 2025 | 31.47 | 34.00 | 31.46 | 31.78 | 31.78 | -4.02% | 34,596 |
| Oct 28, 2025 | 36.55 | 36.55 | 33.07 | 33.11 | 33.11 | -4.88% | 142,337 |
| Oct 27, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 4.98% | 6,855 |
| Oct 24, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 4.97% | 8,950 |
| Oct 23, 2025 | 30.69 | 31.59 | 29.10 | 31.59 | 31.59 | 4.99% | 10,866 |
| Oct 21, 2025 | 29.00 | 30.29 | 29.00 | 30.09 | 30.09 | 4.30% | 11,744 |
| Oct 20, 2025 | 31.00 | 31.20 | 28.56 | 28.85 | 28.85 | -3.03% | 5,333 |
| Oct 17, 2025 | 29.79 | 29.79 | 28.50 | 29.75 | 29.75 | -0.34% | 1,842 |
| Oct 16, 2025 | 28.71 | 30.00 | 28.08 | 29.85 | 29.85 | 1.46% | 12,438 |
| Oct 15, 2025 | 29.70 | 31.68 | 28.80 | 29.42 | 29.42 | -2.94% | 11,130 |
| Oct 14, 2025 | 29.59 | 31.99 | 29.59 | 30.31 | 30.31 | -2.67% | 27,543 |
| Oct 13, 2025 | 31.66 | 32.63 | 31.14 | 31.14 | 31.14 | -4.97% | 33,949 |