Skyline Millars Limited (BOM:505650)
India
· Delayed Price · Currency is INR 18.21
+0.31 (1.73%)
At close: Apr 28, 2026
Skyline Millars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.99 | 18.60 | 17.90 | 18.21 | 18.21 | 1.73% | 18,250 |
| Apr 27, 2026 | 17.86 | 19.44 | 17.49 | 17.90 | 17.90 | 0.22% | 27,919 |
| Apr 24, 2026 | 19.70 | 19.75 | 17.24 | 17.86 | 17.86 | -6.88% | 12,349 |
| Apr 23, 2026 | 19.41 | 20.78 | 18.83 | 19.18 | 19.18 | -1.64% | 3,783 |
| Apr 22, 2026 | 20.95 | 21.75 | 19.16 | 19.50 | 19.50 | -3.85% | 27,455 |
| Apr 21, 2026 | 19.65 | 20.70 | 18.01 | 20.28 | 20.28 | 8.28% | 8,915 |
| Apr 20, 2026 | 19.75 | 19.75 | 17.76 | 18.73 | 18.73 | 2.13% | 4,432 |
| Apr 17, 2026 | 19.00 | 19.00 | 18.25 | 18.34 | 18.34 | -1.19% | 5,240 |
| Apr 16, 2026 | 17.18 | 18.76 | 17.18 | 18.56 | 18.56 | 6.73% | 6,030 |
| Apr 15, 2026 | 19.85 | 19.85 | 17.28 | 17.39 | 17.39 | -2.03% | 1,599 |
| Apr 13, 2026 | 18.00 | 18.00 | 16.71 | 17.75 | 17.75 | 0.57% | 2,055 |
| Apr 10, 2026 | 17.99 | 17.99 | 16.60 | 17.65 | 17.65 | 1.20% | 3,280 |
| Apr 9, 2026 | 17.00 | 17.44 | 16.86 | 17.44 | 17.44 | 1.81% | 1,913 |
| Apr 8, 2026 | 17.90 | 17.90 | 16.71 | 17.13 | 17.13 | 1.48% | 610 |
| Apr 7, 2026 | 16.70 | 17.79 | 16.70 | 16.88 | 16.88 | -0.12% | 1,534 |
| Apr 6, 2026 | 16.15 | 17.79 | 16.15 | 16.90 | 16.90 | -0.59% | 3,143 |
| Apr 2, 2026 | 17.49 | 18.01 | 16.10 | 17.00 | 17.00 | -0.82% | 24,712 |
| Apr 1, 2026 | 22.00 | 22.00 | 16.81 | 17.14 | 17.14 | -7.65% | 55,666 |
| Mar 30, 2026 | 15.81 | 18.60 | 14.40 | 18.56 | 18.56 | 19.74% | 53,521 |
| Mar 27, 2026 | 15.70 | 15.75 | 15.30 | 15.50 | 15.50 | 0.85% | 124,098 |
| Mar 25, 2026 | 15.99 | 16.95 | 15.35 | 15.37 | 15.37 | 1.05% | 6,102 |
| Mar 24, 2026 | 16.00 | 18.89 | 14.15 | 15.21 | 15.21 | -3.67% | 166,574 |
| Mar 23, 2026 | 16.44 | 16.44 | 15.45 | 15.79 | 15.79 | -2.05% | 870 |
| Mar 20, 2026 | 16.16 | 16.16 | 15.65 | 16.12 | 16.12 | 0.69% | 70,585 |
| Mar 19, 2026 | 16.99 | 16.99 | 15.60 | 16.01 | 16.01 | -2.38% | 2,490 |
| Mar 18, 2026 | 16.98 | 17.00 | 16.30 | 16.40 | 16.40 | -3.53% | 21,516 |
| Mar 17, 2026 | 17.68 | 17.99 | 16.80 | 17.00 | 17.00 | -4.28% | 3,064 |
| Mar 16, 2026 | 18.49 | 18.49 | 16.78 | 17.76 | 17.76 | 1.43% | 431 |
| Mar 13, 2026 | 17.05 | 18.65 | 16.75 | 17.51 | 17.51 | 3.18% | 1,554 |
| Mar 12, 2026 | 17.40 | 17.45 | 16.82 | 16.97 | 16.97 | -3.58% | 923 |
| Mar 11, 2026 | 18.30 | 18.30 | 17.35 | 17.60 | 17.60 | -3.83% | 4,287 |
| Mar 10, 2026 | 17.45 | 18.30 | 16.67 | 18.30 | 18.30 | 6.03% | 793 |
| 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 |