Skip to main content
Sky Gold and Diamonds Limited (BOM:541967)
India flag India · Delayed Price · Currency is INR
459.15
+20.55 (4.69%)
At close: Apr 29, 2026

Sky Gold and Diamonds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026440.45463.00440.45459.15459.154.69%168,603
Apr 28, 2026421.75444.00416.35438.60438.603.91%69,449
Apr 27, 2026420.20431.90413.50422.10422.102.46%40,221
Apr 24, 2026416.00418.00402.70411.95411.950.16%31,002
Apr 23, 2026422.45422.45405.05411.30411.30-2.49%37,492
Apr 22, 2026420.10424.30412.00421.80421.801.04%37,849
Apr 21, 2026415.70420.00409.60417.45417.451.45%28,624
Apr 20, 2026425.20429.00408.90411.50411.50-2.94%53,662
Apr 17, 2026433.95440.00420.90423.95423.95-1.30%207,188
Apr 16, 2026426.85435.70421.05429.55429.552.32%70,106
Apr 15, 2026401.00423.20396.10419.80419.807.74%150,172
Apr 13, 2026377.00394.05376.85389.65389.650.06%49,159
Apr 10, 2026386.30399.00381.80389.40389.402.81%51,924
Apr 9, 2026381.60390.00377.55378.75378.75-0.85%53,435
Apr 8, 2026389.75389.75370.15382.00382.003.73%51,018
Apr 7, 2026360.00379.65358.15368.25368.252.21%40,488
Apr 6, 2026341.15364.00336.80360.30360.305.81%135,590
Apr 2, 2026327.35342.00323.60340.50340.500.75%43,866
Apr 1, 2026320.30342.55320.30337.95337.956.22%37,037
Mar 30, 2026322.25330.50315.00318.15318.15-2.94%39,986
Mar 27, 2026329.00333.90322.85327.80327.80-2.21%57,589
Mar 25, 2026330.80343.90327.30335.20335.203.22%55,725
Mar 24, 2026326.00333.50312.00324.75324.750.15%83,902
Mar 23, 2026346.00346.00321.00324.25324.25-6.23%50,439
Mar 20, 2026345.95352.00340.00345.80345.801.54%23,359
Mar 19, 2026352.45352.45334.30340.55340.55-3.85%30,652
Mar 18, 2026335.10356.25335.10354.20354.204.56%33,262
Mar 17, 2026330.00340.00328.00338.75338.751.32%33,531
Mar 16, 2026330.10336.10325.70334.35334.35-0.03%35,471
Mar 13, 2026346.10346.75328.70334.45334.45-3.53%33,938
Mar 12, 2026340.10348.90332.45346.70346.701.27%20,635
Mar 11, 2026337.00348.20337.00342.35342.350.79%31,953
Mar 10, 2026328.05340.70328.05339.65339.653.62%19,633
Mar 9, 2026333.00333.00320.00327.80327.80-3.20%38,298
Mar 6, 2026336.00344.05332.40338.65338.651.68%27,139
Mar 5, 2026334.00339.15326.60333.05333.05-0.21%48,602
Mar 4, 2026322.05338.50322.05333.75333.75-3.40%59,797
Mar 2, 2026302.25353.90302.25345.50345.50-4.43%44,677
Feb 27, 2026358.05370.00358.05361.50361.500.40%20,615
Feb 26, 2026360.05368.40356.50360.05360.05-0.54%23,285
Feb 25, 2026362.30368.70358.95362.00362.00-0.07%19,686
Feb 24, 2026377.50377.50360.50362.25362.25-2.12%23,644
Feb 23, 2026362.05377.60362.00370.10370.102.55%44,947
Feb 20, 2026366.75370.90359.15360.90360.90-1.60%45,381
Feb 19, 2026372.30387.35364.15366.75366.75-3.03%56,140
Feb 18, 2026369.65379.80363.35378.20378.201.86%48,518
Feb 17, 2026370.35383.55365.00371.30371.300.41%42,208
Feb 16, 2026372.60383.05364.70369.80369.80-0.58%76,634
Feb 13, 2026369.85381.00362.45371.95371.951.17%361,736
Feb 12, 2026340.10383.60333.65367.65367.659.81%2,084,986
Feb 11, 2026329.00339.30325.90334.80334.801.87%51,768
Feb 10, 2026353.25353.85325.30328.65328.65-5.97%113,422
Feb 9, 2026315.10357.15315.10349.50349.509.39%178,462
Feb 6, 2026312.50322.75305.00319.50319.502.00%37,876
Feb 5, 2026315.15319.00310.70313.25313.25-2.26%27,953
Feb 4, 2026319.10327.20318.05320.50320.50-1.29%20,934
Feb 3, 2026318.00325.70311.10324.70324.707.09%52,415
Feb 2, 2026301.20307.00298.85303.20303.20-1.85%20,992
Feb 1, 2026303.00311.00288.00308.90308.901.31%51,189
Jan 30, 2026303.45309.05300.75304.90304.90-1.66%29,725
Jan 29, 2026314.70314.70307.00310.05310.05-1.13%32,227
Jan 28, 2026314.45319.75311.20313.60313.60-0.44%25,703
Jan 27, 2026300.00319.50299.55315.00315.004.36%39,897
Jan 23, 2026311.75316.40298.00301.85301.85-3.39%44,198
Jan 22, 2026325.55326.45310.05312.45312.45-3.58%37,902
Jan 21, 2026324.45330.05319.90324.05324.05-0.34%50,195
Jan 20, 2026311.85332.00303.50325.15325.153.17%43,281
Jan 19, 2026322.50324.95308.50315.15315.15-3.31%26,478
Jan 16, 2026323.00327.25315.85325.95325.950.45%28,218
Jan 14, 2026328.40331.00321.10324.50324.50-1.85%10,559
Jan 13, 2026330.85331.75327.45330.60330.600.29%11,164
Jan 12, 2026331.40334.90324.15329.65329.65-2.59%25,330
Jan 9, 2026331.05339.35330.05338.40338.400.24%41,200
Jan 8, 2026350.50358.00333.00337.60337.60-3.02%77,386
Jan 7, 2026339.95354.05335.55348.10348.104.13%125,941
Jan 6, 2026332.10336.85327.60334.30334.30-0.43%19,534
Jan 5, 2026338.75344.15331.50335.75335.750.93%18,592
Jan 2, 2026337.95337.95329.35332.65332.65-0.22%11,528
Jan 1, 2026331.05339.95331.05333.40333.40-0.03%18,084
Dec 31, 2025326.20334.50326.20333.50333.500.65%13,058
Dec 30, 2025337.00337.00324.00331.35331.350.59%41,202
Dec 29, 2025326.30333.90326.30329.40329.40-0.83%29,959
Dec 26, 2025326.90336.00326.90332.15332.150.71%21,980
Dec 24, 2025332.95334.00328.20329.80329.80-1.01%22,856
Dec 23, 2025334.55336.90327.65333.15333.150.23%40,191
Dec 22, 2025330.00334.50321.00332.40332.404.09%40,796
Dec 19, 2025322.00324.10316.60319.35319.35-0.11%14,457
Dec 18, 2025322.90322.90316.65319.70319.70-0.65%18,915
Dec 17, 2025321.60328.00318.00321.80321.80-0.86%24,549
Dec 16, 2025328.00328.00321.20324.60324.60-0.82%7,913
Dec 15, 2025332.95332.95321.45327.30327.301.14%10,942
Dec 12, 2025318.05325.35317.65323.60323.601.35%9,933
Dec 11, 2025340.00340.00317.00319.30319.30-1.95%13,466
Dec 10, 2025328.70329.25323.20325.65325.65-0.93%12,395
Dec 9, 2025327.00330.65310.00328.70328.701.31%29,731
Dec 8, 2025337.95337.95318.65324.45324.45-3.31%30,887
Dec 5, 2025335.25338.20327.00335.55335.550.03%22,305
Dec 4, 2025344.05344.05332.90335.45335.45-2.29%13,295
Dec 3, 2025345.45345.45338.45343.30343.300.12%16,469
Dec 2, 2025330.30345.00329.90342.90342.902.88%24,476