SK Minerals & Additives Limited (BOM:544584)
India
· Delayed Price · Currency is INR 280.00
+0.05 (0.02%)
At close: Apr 28, 2026
SK Minerals & Additives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 280.95 | 288.00 | 279.95 | 280.00 | 280.00 | 0.02% | 15,000 |
| Apr 27, 2026 | 271.50 | 283.00 | 271.50 | 279.95 | 279.95 | 3.59% | 19,000 |
| Apr 24, 2026 | 284.90 | 284.90 | 268.10 | 270.25 | 270.25 | -4.23% | 49,000 |
| Apr 23, 2026 | 299.25 | 299.25 | 280.00 | 282.20 | 282.20 | -0.98% | 190,000 |
| Apr 22, 2026 | 285.00 | 285.00 | 284.90 | 285.00 | 285.00 | 4.99% | 45,000 |
| Apr 21, 2026 | 269.00 | 271.45 | 265.05 | 271.45 | 271.45 | 4.99% | 44,000 |
| Apr 20, 2026 | 243.00 | 258.55 | 235.35 | 258.55 | 258.55 | 4.99% | 74,000 |
| Apr 17, 2026 | 249.60 | 249.60 | 232.00 | 246.25 | 246.25 | 3.58% | 123,000 |
| Apr 16, 2026 | 237.75 | 237.75 | 237.75 | 237.75 | 237.75 | 4.99% | 17,000 |
| Apr 15, 2026 | 221.95 | 226.45 | 221.95 | 226.45 | 226.45 | 4.98% | 46,000 |
| Apr 13, 2026 | 203.00 | 215.70 | 203.00 | 215.70 | 215.70 | 4.99% | 62,000 |
| Apr 10, 2026 | 217.00 | 217.00 | 203.50 | 205.45 | 205.45 | -4.44% | 35,000 |
| Apr 9, 2026 | 224.80 | 224.80 | 208.65 | 215.00 | 215.00 | 4.02% | 116,000 |
| Apr 8, 2026 | 200.05 | 206.70 | 200.05 | 206.70 | 206.70 | 9.98% | 48,000 |
| Apr 7, 2026 | 155.95 | 187.95 | 155.95 | 187.95 | 187.95 | 19.98% | 187,000 |
| Apr 6, 2026 | 140.10 | 158.00 | 140.10 | 156.65 | 156.65 | 11.89% | 67,000 |
| Apr 2, 2026 | 144.00 | 144.00 | 139.95 | 140.00 | 140.00 | -1.13% | 10,000 |
| Apr 1, 2026 | 129.00 | 142.00 | 129.00 | 141.60 | 141.60 | 14.19% | 33,000 |
| Mar 30, 2026 | 125.00 | 130.80 | 117.00 | 124.00 | 124.00 | -1.51% | 55,000 |
| Mar 27, 2026 | 130.00 | 130.00 | 124.50 | 125.90 | 125.90 | -3.52% | 30,000 |
| Mar 25, 2026 | 136.25 | 136.25 | 130.00 | 130.50 | 130.50 | 0.38% | 48,000 |
| Mar 24, 2026 | 130.25 | 130.25 | 130.00 | 130.00 | 130.00 | - | 7,000 |
| Mar 23, 2026 | 152.95 | 152.95 | 127.00 | 130.00 | 130.00 | -3.24% | 119,000 |
| Mar 20, 2026 | 130.00 | 135.15 | 128.00 | 134.35 | 134.35 | 6.92% | 55,000 |
| Mar 19, 2026 | 123.20 | 127.25 | 116.00 | 125.65 | 125.65 | 7.85% | 21,000 |
| Mar 18, 2026 | 116.40 | 116.50 | 116.40 | 116.50 | 116.50 | 0.22% | 2,000 |
| Mar 17, 2026 | 127.00 | 131.00 | 110.10 | 116.25 | 116.25 | - | 19,000 |
| Mar 16, 2026 | 120.00 | 120.00 | 115.00 | 116.25 | 116.25 | -3.13% | 8,000 |
| Mar 13, 2026 | 109.00 | 129.50 | 109.00 | 120.00 | 120.00 | -3.46% | 23,000 |
| Mar 12, 2026 | 125.10 | 125.10 | 123.50 | 124.30 | 124.30 | -0.64% | 5,000 |
| Mar 11, 2026 | 130.75 | 130.75 | 125.10 | 125.10 | 125.10 | -1.50% | 30,000 |
| Mar 10, 2026 | 122.00 | 130.80 | 121.00 | 127.00 | 127.00 | 1.60% | 7,000 |
| 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 |