SK Minerals & Additives Limited (BOM:544584)
India
· Delayed Price · Currency is INR 125.00
-0.10 (-0.08%)
At close: Mar 6, 2026
SK Minerals & Additives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 120.00 | 125.00 | 102.05 | 125.00 | 125.00 | - | 22,000 |
| Mar 6, 2026 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | -0.08% | 10,000 |
| Mar 5, 2026 | 115.05 | 125.10 | 115.05 | 125.10 | 125.10 | 4.25% | 3,000 |
| Mar 4, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 1,000 |
| Mar 2, 2026 | 120.05 | 120.05 | 120.00 | 120.00 | 120.00 | -6.03% | 2,000 |
| Feb 27, 2026 | 128.00 | 128.00 | 127.70 | 127.70 | 127.70 | 2.16% | 3,000 |
| Feb 25, 2026 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | -0.24% | 6,000 |
| Feb 24, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | 0.64% | 1,000 |
| Feb 23, 2026 | 124.90 | 124.90 | 124.50 | 124.50 | 124.50 | -0.32% | 4,000 |
| Feb 20, 2026 | 125.00 | 126.00 | 117.95 | 124.90 | 124.90 | -0.87% | 17,000 |
| Feb 19, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | - | 4,000 |
| Feb 18, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -1.95% | 4,000 |
| Feb 17, 2026 | 125.05 | 129.55 | 125.05 | 128.50 | 128.50 | -1.91% | 5,000 |
| Feb 16, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.08% | 2,000 |
| Feb 13, 2026 | 130.00 | 133.00 | 130.00 | 131.10 | 131.10 | 2.18% | 26,000 |
| Feb 12, 2026 | 127.00 | 130.00 | 127.00 | 128.30 | 128.30 | -1.31% | 10,000 |
| Feb 11, 2026 | 131.05 | 131.45 | 127.80 | 130.00 | 130.00 | -3.70% | 18,000 |
| Feb 10, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.06% | 1,000 |
| Feb 9, 2026 | 136.25 | 150.05 | 130.20 | 136.45 | 136.45 | 1.07% | 26,000 |
| Feb 6, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1,000 |
| Feb 5, 2026 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3.85% | 11,000 |
| Feb 4, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -5.28% | 1,000 |
| Feb 3, 2026 | 130.00 | 139.00 | 130.00 | 137.25 | 137.25 | 5.58% | 23,000 |
| Jan 30, 2026 | 131.90 | 131.90 | 130.00 | 130.00 | 130.00 | -1.37% | 4,000 |
| Jan 29, 2026 | 133.00 | 135.05 | 122.95 | 131.80 | 131.80 | -0.83% | 25,000 |
| Jan 28, 2026 | 135.10 | 138.50 | 130.30 | 132.90 | 132.90 | -1.63% | 39,000 |
| Jan 27, 2026 | 137.00 | 138.00 | 134.95 | 135.10 | 135.10 | -4.42% | 82,000 |
| Jan 23, 2026 | 142.00 | 142.00 | 140.00 | 141.35 | 141.35 | -0.25% | 10,000 |
| Jan 22, 2026 | 143.30 | 143.30 | 137.95 | 141.70 | 141.70 | 8.09% | 12,000 |
| Jan 21, 2026 | 133.85 | 133.85 | 131.05 | 131.10 | 131.10 | -2.05% | 3,000 |
| Jan 20, 2026 | 136.10 | 136.10 | 133.35 | 133.85 | 133.85 | -3.64% | 5,000 |
| Jan 19, 2026 | 133.05 | 138.90 | 133.00 | 138.90 | 138.90 | -0.07% | 7,000 |
| Jan 14, 2026 | 144.95 | 144.95 | 139.00 | 139.00 | 139.00 | 2.66% | 2,000 |
| Jan 13, 2026 | 138.00 | 140.00 | 135.40 | 135.40 | 135.40 | 1.01% | 6,000 |
| Jan 12, 2026 | 137.00 | 141.00 | 133.25 | 134.05 | 134.05 | -2.15% | 13,000 |
| Jan 9, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | 1,000 |
| Jan 8, 2026 | 144.95 | 144.95 | 138.00 | 138.00 | 138.00 | -4.83% | 7,000 |
| Jan 7, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.84% | 1,000 |
| Jan 5, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.33% | 3,000 |
| Jan 2, 2026 | 145.00 | 147.00 | 142.10 | 142.90 | 142.90 | -1.45% | 16,000 |
| Jan 1, 2026 | 145.00 | 150.00 | 145.00 | 145.00 | 145.00 | -2.16% | 6,000 |
| Dec 31, 2025 | 139.00 | 150.00 | 139.00 | 148.20 | 148.20 | 6.62% | 18,000 |
| Dec 30, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | 1,000 |
| Dec 29, 2025 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | -1.41% | 5,000 |
| Dec 26, 2025 | 144.95 | 145.00 | 140.00 | 142.00 | 142.00 | -2.04% | 10,000 |
| Dec 23, 2025 | 142.65 | 145.00 | 142.65 | 144.95 | 144.95 | 2.62% | 11,000 |
| Dec 22, 2025 | 136.25 | 141.50 | 136.25 | 141.25 | 141.25 | 2.73% | 9,000 |
| Dec 19, 2025 | 140.00 | 140.00 | 137.20 | 137.50 | 137.50 | -1.79% | 5,000 |
| Dec 17, 2025 | 145.50 | 145.50 | 140.00 | 140.00 | 140.00 | -3.78% | 10,000 |
| Dec 16, 2025 | 141.65 | 145.50 | 141.65 | 145.50 | 145.50 | 2.50% | 7,000 |
| Dec 15, 2025 | 140.00 | 141.95 | 135.15 | 141.95 | 141.95 | 1.36% | 10,000 |
| Dec 12, 2025 | 141.70 | 146.00 | 140.05 | 140.05 | 140.05 | -0.25% | 21,000 |
| Dec 11, 2025 | 136.00 | 142.00 | 136.00 | 140.40 | 140.40 | 3.62% | 39,000 |
| Dec 10, 2025 | 134.00 | 138.00 | 134.00 | 135.50 | 135.50 | 2.65% | 18,000 |
| Dec 9, 2025 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 1.54% | 26,000 |
| Dec 8, 2025 | 135.05 | 138.05 | 117.05 | 130.00 | 130.00 | -3.74% | 25,000 |
| Dec 5, 2025 | 132.00 | 136.00 | 130.00 | 135.05 | 135.05 | 1.54% | 15,000 |
| Dec 4, 2025 | 137.00 | 137.00 | 130.20 | 133.00 | 133.00 | -2.92% | 19,000 |
| Dec 3, 2025 | 138.00 | 141.00 | 137.00 | 137.00 | 137.00 | -0.72% | 18,000 |
| Dec 2, 2025 | 135.00 | 138.00 | 132.80 | 138.00 | 138.00 | 1.85% | 8,000 |
| Dec 1, 2025 | 130.00 | 136.00 | 130.00 | 135.50 | 135.50 | 3.20% | 11,000 |
| Nov 28, 2025 | 133.05 | 134.00 | 129.15 | 131.30 | 131.30 | -1.28% | 89,000 |
| Nov 27, 2025 | 140.00 | 140.00 | 124.95 | 133.00 | 133.00 | -1.23% | 79,000 |
| Nov 26, 2025 | 131.50 | 137.00 | 131.50 | 134.65 | 134.65 | 3.34% | 13,000 |
| Nov 25, 2025 | 139.05 | 139.05 | 130.00 | 130.30 | 130.30 | -6.29% | 38,000 |
| Nov 24, 2025 | 139.00 | 140.50 | 138.00 | 139.05 | 139.05 | 0.40% | 13,000 |
| Nov 21, 2025 | 140.00 | 142.00 | 138.50 | 138.50 | 138.50 | -1.07% | 16,000 |
| Nov 20, 2025 | 145.05 | 145.05 | 137.10 | 140.00 | 140.00 | -3.45% | 49,000 |
| Nov 19, 2025 | 145.50 | 147.50 | 140.05 | 145.00 | 145.00 | -3.46% | 29,000 |
| Nov 18, 2025 | 135.00 | 151.00 | 135.00 | 150.20 | 150.20 | 3.19% | 32,000 |
| Nov 17, 2025 | 144.00 | 155.00 | 138.00 | 145.55 | 145.55 | 4.90% | 276,000 |
| Nov 14, 2025 | 133.75 | 142.95 | 133.75 | 138.75 | 138.75 | 7.98% | 47,000 |
| Nov 13, 2025 | 137.20 | 137.20 | 127.00 | 128.50 | 128.50 | -5.34% | 43,000 |
| Nov 12, 2025 | 132.05 | 141.90 | 132.05 | 135.75 | 135.75 | 2.80% | 109,000 |
| Nov 11, 2025 | 144.95 | 144.95 | 130.00 | 132.05 | 132.05 | -9.03% | 90,000 |
| Nov 10, 2025 | 151.25 | 158.95 | 141.20 | 145.15 | 145.15 | -9.54% | 61,000 |
| Nov 7, 2025 | 152.60 | 163.45 | 152.00 | 160.45 | 160.45 | 2.66% | 41,000 |
| Nov 6, 2025 | 172.00 | 172.00 | 150.05 | 156.30 | 156.30 | -8.49% | 129,000 |
| Nov 4, 2025 | 174.80 | 183.85 | 170.00 | 170.80 | 170.80 | -7.15% | 103,000 |
| Nov 3, 2025 | 185.00 | 194.45 | 181.10 | 183.95 | 183.95 | -0.70% | 57,000 |
| Oct 31, 2025 | 197.95 | 197.95 | 185.25 | 185.25 | 185.25 | -5.00% | 74,000 |
| Oct 30, 2025 | 182.40 | 201.60 | 182.40 | 195.00 | 195.00 | 1.56% | 215,000 |
| Oct 29, 2025 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | -5.00% | 32,000 |
| Oct 28, 2025 | 203.85 | 203.85 | 199.60 | 202.10 | 202.10 | 4.09% | 163,000 |
| Oct 27, 2025 | 189.00 | 194.15 | 188.00 | 194.15 | 194.15 | 4.97% | 64,000 |
| Oct 24, 2025 | 184.95 | 184.95 | 178.00 | 184.95 | 184.95 | 5.00% | 170,000 |
| Oct 23, 2025 | 174.00 | 176.15 | 170.00 | 176.15 | 176.15 | 4.98% | 47,000 |
| Oct 21, 2025 | 163.20 | 167.80 | 163.20 | 167.80 | 167.80 | 4.97% | 86,000 |
| Oct 20, 2025 | 153.00 | 159.85 | 149.00 | 159.85 | 159.85 | 4.99% | 435,000 |