Sky Industries Limited (BOM:526479)
India
· Delayed Price · Currency is INR 85.00
+1.00 (1.19%)
At close: Mar 9, 2026
Sky Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 84.00 | 86.00 | 80.33 | 85.00 | 85.00 | 1.19% | 940 |
| Mar 6, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1.02% | 936 |
| Mar 5, 2026 | 87.70 | 87.70 | 82.10 | 83.15 | 83.15 | -5.89% | 676 |
| Mar 4, 2026 | 79.33 | 89.01 | 79.33 | 88.35 | 88.35 | 11.36% | 6,747 |
| Mar 2, 2026 | 78.37 | 79.50 | 73.15 | 79.34 | 79.34 | 1.24% | 624 |
| Feb 27, 2026 | 77.00 | 81.00 | 77.00 | 78.37 | 78.37 | -0.91% | 1,354 |
| Feb 26, 2026 | 79.16 | 79.33 | 78.00 | 79.09 | 79.09 | -1.51% | 1,251 |
| Feb 25, 2026 | 80.12 | 82.00 | 78.66 | 80.30 | 80.30 | 0.45% | 1,260 |
| Feb 24, 2026 | 81.11 | 82.90 | 79.01 | 79.94 | 79.94 | -4.15% | 2,158 |
| Feb 23, 2026 | 84.63 | 85.00 | 81.10 | 83.40 | 83.40 | -1.94% | 4,008 |
| Feb 20, 2026 | 87.50 | 88.90 | 85.05 | 85.05 | 85.05 | -0.58% | 1,193 |
| Feb 19, 2026 | 85.61 | 92.60 | 84.01 | 85.55 | 85.55 | -0.06% | 3,267 |
| Feb 18, 2026 | 85.60 | 88.00 | 85.05 | 85.60 | 85.60 | -5.51% | 1,729 |
| Feb 17, 2026 | 90.01 | 91.97 | 85.60 | 90.59 | 90.59 | 2.32% | 3,923 |
| Feb 16, 2026 | 92.00 | 92.79 | 88.00 | 88.54 | 88.54 | -2.93% | 675 |
| Feb 13, 2026 | 88.01 | 93.68 | 88.01 | 91.21 | 91.21 | 0.61% | 761 |
| Feb 12, 2026 | 89.01 | 91.40 | 89.01 | 90.66 | 90.66 | 0.72% | 2,853 |
| Feb 11, 2026 | 88.05 | 91.50 | 88.05 | 90.01 | 90.01 | 2.23% | 2,253 |
| Feb 10, 2026 | 88.79 | 88.79 | 87.95 | 88.05 | 88.05 | 0.27% | 226 |
| Feb 9, 2026 | 87.65 | 89.00 | 87.65 | 87.81 | 87.81 | 0.68% | 847 |
| Feb 6, 2026 | 82.40 | 89.00 | 82.40 | 87.22 | 87.22 | -0.80% | 1,350 |
| Feb 5, 2026 | 88.95 | 89.00 | 85.53 | 87.92 | 87.92 | 1.98% | 536 |
| Feb 4, 2026 | 88.45 | 89.00 | 85.60 | 86.21 | 86.21 | -2.47% | 1,144 |
| Feb 3, 2026 | 85.01 | 89.80 | 84.35 | 88.39 | 88.39 | 4.79% | 6,257 |
| Feb 2, 2026 | 82.00 | 84.99 | 82.00 | 84.35 | 84.35 | 1.68% | 1,213 |
| Feb 1, 2026 | 84.42 | 85.00 | 82.00 | 82.96 | 82.96 | -1.73% | 1,677 |
| Jan 30, 2026 | 81.45 | 85.40 | 81.24 | 84.42 | 84.42 | 3.65% | 2,481 |
| Jan 29, 2026 | 84.68 | 84.68 | 81.06 | 81.45 | 81.45 | -3.38% | 1,023 |
| Jan 28, 2026 | 84.00 | 84.93 | 79.52 | 84.30 | 84.30 | -0.74% | 1,543 |
| Jan 27, 2026 | 85.00 | 85.95 | 81.08 | 84.93 | 84.93 | -0.04% | 1,140 |
| Jan 23, 2026 | 90.00 | 92.61 | 80.52 | 84.96 | 84.96 | 1.61% | 843 |
| Jan 22, 2026 | 80.02 | 83.79 | 80.02 | 83.61 | 83.61 | 3.07% | 427 |
| Jan 21, 2026 | 80.00 | 82.00 | 80.00 | 81.12 | 81.12 | 0.01% | 2,531 |
| Jan 20, 2026 | 83.80 | 83.80 | 77.77 | 81.11 | 81.11 | -0.20% | 3,425 |
| Jan 19, 2026 | 81.00 | 82.74 | 80.00 | 81.27 | 81.27 | -0.05% | 6,290 |
| Jan 16, 2026 | 82.89 | 85.90 | 80.64 | 81.31 | 81.31 | -1.91% | 3,003 |
| Jan 14, 2026 | 84.10 | 84.10 | 80.50 | 82.89 | 82.89 | -1.37% | 2,428 |
| Jan 13, 2026 | 80.10 | 88.50 | 80.10 | 84.04 | 84.04 | -2.30% | 4,560 |
| Jan 12, 2026 | 88.05 | 89.75 | 85.51 | 86.02 | 86.02 | -2.99% | 5,743 |
| Jan 9, 2026 | 91.69 | 91.69 | 88.36 | 88.67 | 88.67 | -0.91% | 3,748 |
| Jan 8, 2026 | 90.99 | 90.99 | 88.25 | 89.48 | 89.48 | -0.23% | 1,226 |
| Jan 7, 2026 | 88.81 | 90.00 | 88.81 | 89.69 | 89.69 | 0.99% | 428 |
| Jan 6, 2026 | 88.01 | 90.00 | 88.01 | 88.81 | 88.81 | -1.29% | 2,720 |
| Jan 5, 2026 | 90.40 | 90.40 | 87.08 | 89.97 | 89.97 | -0.31% | 4,745 |
| Jan 2, 2026 | 89.80 | 90.39 | 87.80 | 90.25 | 90.25 | 2.88% | 1,460 |
| Jan 1, 2026 | 90.59 | 90.60 | 87.55 | 87.72 | 87.72 | -2.09% | 4,397 |
| Dec 31, 2025 | 90.90 | 90.90 | 89.01 | 89.59 | 89.59 | 1.39% | 2,054 |
| Dec 30, 2025 | 87.75 | 90.67 | 87.75 | 88.36 | 88.36 | -0.38% | 1,415 |
| Dec 29, 2025 | 89.00 | 91.00 | 88.22 | 88.70 | 88.70 | -0.49% | 4,112 |
| Dec 26, 2025 | 91.00 | 92.01 | 89.10 | 89.14 | 89.14 | -2.08% | 7,109 |
| Dec 24, 2025 | 92.00 | 92.46 | 90.00 | 91.03 | 91.03 | -1.56% | 4,830 |
| Dec 23, 2025 | 93.46 | 93.50 | 90.26 | 92.47 | 92.47 | -1.06% | 2,574 |
| Dec 22, 2025 | 89.72 | 94.99 | 89.72 | 93.46 | 93.46 | 4.17% | 10,249 |
| Dec 19, 2025 | 93.30 | 93.30 | 89.31 | 89.72 | 89.72 | -3.25% | 4,213 |
| Dec 18, 2025 | 89.00 | 93.02 | 89.00 | 92.73 | 92.73 | 4.20% | 5,073 |
| Dec 17, 2025 | 92.50 | 92.50 | 88.00 | 88.99 | 88.99 | -2.21% | 12,152 |
| Dec 16, 2025 | 90.00 | 91.10 | 89.02 | 91.00 | 91.00 | 1.37% | 3,652 |
| Dec 15, 2025 | 93.90 | 93.90 | 89.01 | 89.77 | 89.77 | 0.90% | 1,677 |
| Dec 12, 2025 | 91.99 | 91.99 | 87.11 | 88.97 | 88.97 | 0.25% | 3,058 |
| Dec 11, 2025 | 88.74 | 91.90 | 88.74 | 88.75 | 88.75 | 0.02% | 991 |
| Dec 10, 2025 | 87.90 | 90.00 | 87.00 | 88.73 | 88.73 | 1.13% | 911 |
| Dec 9, 2025 | 90.00 | 90.06 | 87.40 | 87.74 | 87.74 | -2.58% | 808 |
| Dec 8, 2025 | 90.99 | 92.40 | 88.77 | 90.06 | 90.06 | -1.02% | 4,169 |
| Dec 5, 2025 | 86.00 | 91.75 | 86.00 | 90.99 | 90.99 | 1.77% | 271 |
| Dec 4, 2025 | 92.60 | 92.60 | 89.35 | 89.41 | 89.41 | -1.82% | 2,306 |
| Dec 3, 2025 | 92.77 | 92.77 | 90.03 | 91.07 | 91.07 | 1.55% | 717 |
| Dec 2, 2025 | 91.95 | 91.95 | 89.61 | 89.68 | 89.68 | 0.08% | 1,786 |
| Dec 1, 2025 | 95.99 | 95.99 | 89.01 | 89.61 | 89.61 | -2.23% | 4,446 |
| Nov 28, 2025 | 91.90 | 94.90 | 91.00 | 91.65 | 91.65 | 2.68% | 2,333 |
| Nov 27, 2025 | 89.68 | 92.95 | 89.00 | 89.26 | 89.26 | -0.97% | 2,521 |
| Nov 26, 2025 | 90.15 | 91.54 | 89.62 | 90.13 | 90.13 | -2.03% | 2,129 |
| Nov 25, 2025 | 92.99 | 92.99 | 92.00 | 92.00 | 92.00 | 2.13% | 2 |
| Nov 24, 2025 | 93.15 | 93.15 | 89.51 | 90.08 | 90.08 | -1.31% | 3,487 |
| Nov 21, 2025 | 89.50 | 93.00 | 89.50 | 91.28 | 91.28 | 0.42% | 2,631 |
| Nov 20, 2025 | 94.39 | 94.39 | 90.87 | 90.90 | 90.90 | -2.23% | 1,609 |
| Nov 19, 2025 | 94.50 | 94.50 | 90.50 | 92.97 | 92.97 | 0.46% | 2,010 |
| Nov 18, 2025 | 91.00 | 93.75 | 91.00 | 92.54 | 92.54 | 3.81% | 3,417 |
| Nov 17, 2025 | 91.75 | 93.49 | 89.00 | 89.14 | 89.14 | -2.84% | 6,959 |
| Nov 14, 2025 | 92.00 | 92.00 | 90.00 | 91.75 | 91.75 | -1.06% | 1,293 |
| Nov 13, 2025 | 95.00 | 95.00 | 90.69 | 92.73 | 92.73 | -1.31% | 3,106 |
| Nov 12, 2025 | 92.50 | 94.00 | 91.42 | 93.96 | 93.96 | 2.79% | 1,738 |
| Nov 11, 2025 | 89.00 | 94.00 | 89.00 | 91.41 | 91.41 | 0.82% | 1,986 |
| Nov 10, 2025 | 96.00 | 96.00 | 90.10 | 90.67 | 90.67 | -2.22% | 601 |
| Nov 7, 2025 | 90.05 | 93.00 | 90.05 | 92.73 | 92.73 | 3.02% | 236 |
| Nov 6, 2025 | 91.00 | 92.00 | 88.51 | 90.01 | 90.01 | -1.77% | 6,869 |
| Nov 4, 2025 | 94.00 | 94.00 | 90.36 | 91.63 | 91.63 | -2.52% | 4,690 |
| Nov 3, 2025 | 93.94 | 94.99 | 91.11 | 94.00 | 94.00 | 1.06% | 973 |
| Oct 31, 2025 | 93.00 | 94.10 | 91.52 | 93.01 | 93.01 | -0.41% | 3,258 |
| Oct 30, 2025 | 93.80 | 93.80 | 90.15 | 93.39 | 93.39 | 1.56% | 692 |
| Oct 29, 2025 | 92.28 | 96.00 | 90.00 | 91.96 | 91.96 | -0.35% | 1,591 |
| Oct 28, 2025 | 91.72 | 93.94 | 90.36 | 92.28 | 92.28 | 0.62% | 896 |
| Oct 27, 2025 | 93.43 | 93.70 | 91.00 | 91.71 | 91.71 | 0.12% | 3,347 |
| Oct 24, 2025 | 92.01 | 93.99 | 90.81 | 91.60 | 91.60 | -0.97% | 6,169 |
| Oct 23, 2025 | 95.00 | 99.00 | 90.11 | 92.50 | 92.50 | 0.95% | 6,016 |
| Oct 21, 2025 | 95.00 | 95.00 | 91.40 | 91.63 | 91.63 | 1.18% | 602 |
| Oct 20, 2025 | 92.00 | 93.95 | 90.25 | 90.56 | 90.56 | 0.54% | 3,417 |
| Oct 17, 2025 | 92.00 | 94.75 | 89.00 | 90.07 | 90.07 | 0.30% | 9,561 |
| Oct 16, 2025 | 90.01 | 91.90 | 89.80 | 89.80 | 89.80 | -0.26% | 3,330 |
| Oct 15, 2025 | 90.48 | 92.69 | 88.01 | 90.03 | 90.03 | -0.50% | 3,697 |
| Oct 14, 2025 | 90.11 | 92.00 | 90.11 | 90.48 | 90.48 | 0.34% | 186 |