SKP Securities Limited (BOM:531169)
India
· Delayed Price · Currency is INR 96.69
+0.29 (0.30%)
At close: Apr 28, 2026
SKP Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 97.00 | 97.00 | 95.00 | 96.01 | 96.01 | -0.70% | 2,093 |
| Apr 28, 2026 | 106.95 | 106.95 | 96.51 | 96.69 | 96.69 | 0.30% | 631 |
| Apr 27, 2026 | 99.90 | 99.90 | 89.50 | 96.40 | 96.40 | -3.20% | 3,295 |
| Apr 24, 2026 | 98.10 | 101.00 | 96.00 | 99.59 | 99.59 | -4.15% | 581 |
| Apr 23, 2026 | 104.00 | 106.31 | 99.20 | 103.90 | 103.90 | -0.10% | 1,199 |
| Apr 22, 2026 | 105.85 | 105.85 | 97.11 | 104.00 | 104.00 | 3.92% | 53 |
| Apr 21, 2026 | 100.25 | 103.00 | 99.65 | 100.08 | 100.08 | -0.07% | 1,248 |
| Apr 20, 2026 | 100.00 | 113.84 | 99.99 | 100.15 | 100.15 | -6.35% | 3,142 |
| Apr 17, 2026 | 105.87 | 113.87 | 105.87 | 106.94 | 106.94 | -0.99% | 249 |
| Apr 16, 2026 | 109.00 | 111.00 | 105.00 | 108.01 | 108.01 | -0.18% | 553 |
| Apr 15, 2026 | 115.00 | 115.24 | 105.60 | 108.21 | 108.21 | -3.59% | 2,259 |
| Apr 13, 2026 | 102.00 | 115.00 | 99.60 | 112.24 | 112.24 | 7.74% | 2,949 |
| Apr 10, 2026 | 111.07 | 111.86 | 103.11 | 104.18 | 104.18 | -1.72% | 1,684 |
| Apr 9, 2026 | 109.00 | 111.45 | 101.00 | 106.00 | 106.00 | 1.01% | 12,410 |
| Apr 8, 2026 | 112.45 | 112.45 | 103.97 | 104.94 | 104.94 | 4.68% | 1,470 |
| Apr 7, 2026 | 99.00 | 101.00 | 95.60 | 100.25 | 100.25 | 5.80% | 1,290 |
| Apr 6, 2026 | 94.75 | 94.75 | 92.00 | 94.75 | 94.75 | 0.50% | 667 |
| Apr 2, 2026 | 98.96 | 98.96 | 91.99 | 94.28 | 94.28 | 5.67% | 697 |
| Apr 1, 2026 | 97.95 | 100.00 | 85.00 | 89.22 | 89.22 | 0.02% | 4,572 |
| Mar 30, 2026 | 81.65 | 89.70 | 74.00 | 89.20 | 89.20 | 9.25% | 4,437 |
| Mar 27, 2026 | 87.60 | 87.60 | 80.15 | 81.65 | 81.65 | -12.77% | 3,637 |
| Mar 25, 2026 | 90.80 | 102.45 | 89.00 | 93.60 | 93.60 | 2.58% | 706 |
| Mar 24, 2026 | 85.80 | 97.90 | 85.80 | 91.25 | 91.25 | 6.98% | 2,217 |
| Mar 23, 2026 | 89.80 | 89.80 | 85.00 | 85.30 | 85.30 | -5.17% | 297 |
| Mar 20, 2026 | 87.00 | 92.85 | 83.35 | 89.95 | 89.95 | 4.17% | 677 |
| Mar 19, 2026 | 94.90 | 94.90 | 86.10 | 86.35 | 86.35 | -5.32% | 477 |
| Mar 18, 2026 | 91.00 | 91.20 | 90.55 | 91.20 | 91.20 | -2.93% | 1,774 |
| Mar 17, 2026 | 95.00 | 95.00 | 93.95 | 93.95 | 93.95 | 4.27% | 46 |
| Mar 16, 2026 | 91.00 | 91.00 | 89.95 | 90.10 | 90.10 | -0.99% | 253 |
| Mar 13, 2026 | 90.15 | 91.00 | 86.65 | 91.00 | 91.00 | 0.94% | 1,379 |
| Mar 12, 2026 | 90.00 | 90.45 | 90.00 | 90.15 | 90.15 | 2.39% | 23 |
| Mar 11, 2026 | 91.65 | 96.00 | 88.05 | 88.05 | 88.05 | -3.88% | 844 |
| Mar 10, 2026 | 92.30 | 95.00 | 90.00 | 91.60 | 91.60 | -0.70% | 1,173 |
| Mar 9, 2026 | 97.00 | 97.00 | 92.05 | 92.25 | 92.25 | -5.38% | 223 |
| Mar 6, 2026 | 97.60 | 99.55 | 97.35 | 97.50 | 97.50 | -2.06% | 246 |
| Mar 5, 2026 | 99.80 | 99.85 | 98.95 | 99.55 | 99.55 | 5.90% | 234 |
| Mar 4, 2026 | 92.00 | 100.00 | 92.00 | 94.00 | 94.00 | -2.08% | 390 |
| Mar 2, 2026 | 96.00 | 100.75 | 95.70 | 96.00 | 96.00 | -6.66% | 998 |
| Feb 27, 2026 | 103.00 | 103.00 | 101.05 | 102.85 | 102.85 | 4.52% | 187 |
| Feb 26, 2026 | 104.95 | 107.85 | 98.10 | 98.40 | 98.40 | 1.44% | 3,451 |
| Feb 25, 2026 | 96.55 | 97.05 | 96.45 | 97.00 | 97.00 | -0.61% | 74 |
| Feb 24, 2026 | 96.10 | 101.90 | 96.10 | 97.60 | 97.60 | -1.41% | 556 |
| Feb 23, 2026 | 101.70 | 102.00 | 99.00 | 99.00 | 99.00 | -2.61% | 504 |
| Feb 20, 2026 | 109.00 | 109.00 | 97.10 | 101.65 | 101.65 | 0.64% | 1,070 |
| Feb 19, 2026 | 98.10 | 101.95 | 97.55 | 101.00 | 101.00 | 3.06% | 53 |
| Feb 18, 2026 | 98.25 | 100.70 | 98.00 | 98.00 | 98.00 | -0.25% | 636 |
| Feb 17, 2026 | 96.05 | 101.95 | 96.05 | 98.25 | 98.25 | 1.13% | 70 |
| Feb 16, 2026 | 97.20 | 97.20 | 97.15 | 97.15 | 97.15 | - | 15 |
| Feb 13, 2026 | 99.20 | 104.80 | 97.00 | 97.15 | 97.15 | -1.97% | 2,845 |
| Feb 12, 2026 | 99.00 | 99.90 | 99.00 | 99.10 | 99.10 | -0.25% | 287 |
| Feb 11, 2026 | 103.00 | 104.10 | 99.05 | 99.35 | 99.35 | -4.52% | 600 |
| Feb 10, 2026 | 103.40 | 106.50 | 102.05 | 104.05 | 104.05 | 1.07% | 513 |
| Feb 9, 2026 | 107.50 | 107.55 | 102.65 | 102.95 | 102.95 | -2.92% | 1,190 |
| Feb 6, 2026 | 106.30 | 108.90 | 98.95 | 106.05 | 106.05 | 0.24% | 2,363 |
| Feb 5, 2026 | 99.00 | 106.85 | 99.00 | 105.80 | 105.80 | 4.60% | 1,156 |
| Feb 4, 2026 | 102.05 | 103.00 | 101.15 | 101.15 | 101.15 | 1.00% | 1,562 |
| Feb 3, 2026 | 102.05 | 104.40 | 99.80 | 100.15 | 100.15 | 0.45% | 3,736 |
| Feb 2, 2026 | 108.00 | 108.85 | 99.00 | 99.70 | 99.70 | -7.60% | 1,263 |
| Feb 1, 2026 | 130.95 | 130.95 | 102.60 | 107.90 | 107.90 | -2.71% | 449 |
| Jan 30, 2026 | 107.05 | 111.80 | 104.00 | 110.90 | 110.90 | 3.64% | 1,212 |
| Jan 29, 2026 | 99.70 | 111.50 | 99.70 | 107.00 | 107.00 | 7.43% | 7,741 |
| Jan 28, 2026 | 94.90 | 103.95 | 92.00 | 99.60 | 99.60 | 14.48% | 10,538 |
| Jan 27, 2026 | 96.30 | 96.30 | 85.05 | 87.00 | 87.00 | -7.79% | 3,165 |
| Jan 23, 2026 | 90.05 | 99.95 | 90.05 | 94.35 | 94.35 | -0.42% | 572 |
| Jan 22, 2026 | 98.85 | 98.85 | 91.00 | 94.75 | 94.75 | 3.16% | 3,710 |
| Jan 21, 2026 | 101.50 | 101.50 | 90.00 | 91.85 | 91.85 | -9.51% | 5,574 |
| Jan 20, 2026 | 105.40 | 105.40 | 98.95 | 101.50 | 101.50 | -3.75% | 1,780 |
| Jan 19, 2026 | 107.05 | 109.80 | 105.20 | 105.45 | 105.45 | -1.49% | 315 |
| Jan 16, 2026 | 107.80 | 110.35 | 106.70 | 107.05 | 107.05 | -0.65% | 465 |
| Jan 14, 2026 | 105.00 | 111.75 | 105.00 | 107.75 | 107.75 | 0.37% | 614 |
| Jan 13, 2026 | 108.00 | 109.90 | 106.00 | 107.35 | 107.35 | -0.56% | 2,481 |
| Jan 12, 2026 | 108.40 | 111.00 | 106.00 | 107.95 | 107.95 | -0.87% | 2,673 |
| Jan 9, 2026 | 109.00 | 109.00 | 106.30 | 108.90 | 108.90 | 0.51% | 469 |
| Jan 8, 2026 | 110.00 | 113.80 | 108.00 | 108.35 | 108.35 | -2.61% | 498 |
| Jan 7, 2026 | 110.85 | 111.55 | 110.85 | 111.25 | 111.25 | 0.50% | 595 |
| Jan 6, 2026 | 115.70 | 115.70 | 105.55 | 110.70 | 110.70 | -4.32% | 485 |
| Jan 5, 2026 | 115.00 | 117.90 | 112.05 | 115.70 | 115.70 | 2.30% | 2,063 |
| Jan 2, 2026 | 115.00 | 116.00 | 113.05 | 113.10 | 113.10 | 0.04% | 94 |
| Jan 1, 2026 | 116.00 | 116.00 | 109.60 | 113.05 | 113.05 | -2.54% | 5,205 |
| Dec 31, 2025 | 119.90 | 119.90 | 115.25 | 116.00 | 116.00 | -1.57% | 264 |
| Dec 30, 2025 | 115.00 | 118.45 | 114.20 | 117.85 | 117.85 | 4.15% | 263 |
| Dec 29, 2025 | 114.30 | 116.50 | 111.95 | 113.15 | 113.15 | -3.29% | 4,621 |
| Dec 26, 2025 | 116.90 | 117.00 | 113.10 | 117.00 | 117.00 | - | 743 |
| Dec 24, 2025 | 117.40 | 120.35 | 111.05 | 117.00 | 117.00 | -2.34% | 2,260 |
| Dec 23, 2025 | 120.00 | 120.00 | 118.70 | 119.80 | 119.80 | 0.97% | 250 |
| Dec 22, 2025 | 112.20 | 119.00 | 112.20 | 118.65 | 118.65 | 3.44% | 1,934 |
| Dec 19, 2025 | 110.15 | 114.70 | 110.15 | 114.70 | 114.70 | -0.52% | 904 |
| Dec 18, 2025 | 120.00 | 120.00 | 113.95 | 115.30 | 115.30 | -5.34% | 466 |
| Dec 17, 2025 | 134.00 | 134.00 | 117.00 | 121.80 | 121.80 | 7.50% | 18,317 |
| Dec 16, 2025 | 110.00 | 115.90 | 109.00 | 113.30 | 113.30 | 8.68% | 4,520 |
| Dec 15, 2025 | 108.00 | 110.95 | 101.00 | 104.25 | 104.25 | -2.62% | 1,108 |
| Dec 12, 2025 | 105.00 | 117.05 | 105.00 | 107.05 | 107.05 | -0.14% | 1,867 |
| Dec 11, 2025 | 108.10 | 112.80 | 105.25 | 107.20 | 107.20 | 0.14% | 1,969 |
| Dec 10, 2025 | 115.85 | 115.85 | 106.10 | 107.05 | 107.05 | -5.89% | 2,157 |
| Dec 9, 2025 | 100.70 | 113.90 | 100.70 | 113.75 | 113.75 | 3.41% | 2,397 |
| Dec 8, 2025 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | -3.51% | 938 |
| Dec 5, 2025 | 114.45 | 114.45 | 110.65 | 114.00 | 114.00 | -0.39% | 417 |
| Dec 4, 2025 | 112.00 | 115.00 | 111.05 | 114.45 | 114.45 | -0.43% | 87 |
| Dec 3, 2025 | 113.50 | 114.95 | 111.05 | 114.95 | 114.95 | -0.39% | 1,512 |
| Dec 2, 2025 | 116.50 | 117.00 | 113.50 | 115.40 | 115.40 | -0.09% | 219 |