Skip to main content
SKF India (Industrial) Limited (NSE:SKFINDUS)
India flag India · Delayed Price · Currency is INR
2,259.80
-21.20 (-0.93%)
At close: Apr 28, 2026

SKF India (Industrial) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,252.002,271.002,203.302,230.402,230.40-1.30%20,660
Apr 28, 20262,271.202,277.002,250.202,259.802,259.80-0.93%8,413
Apr 27, 20262,252.102,288.502,252.102,281.002,281.000.79%11,393
Apr 24, 20262,294.202,295.402,245.002,263.202,263.20-1.84%6,731
Apr 23, 20262,319.002,354.502,292.102,305.702,305.70-0.25%9,224
Apr 22, 20262,294.002,329.002,265.002,311.502,311.501.17%14,160
Apr 21, 20262,287.802,296.002,254.402,284.702,284.70-0.14%24,270
Apr 20, 20262,355.002,359.202,278.002,287.802,287.80-2.99%14,222
Apr 17, 20262,380.002,382.502,341.102,358.402,358.40-0.52%18,495
Apr 16, 20262,342.002,413.902,286.402,370.802,370.802.65%25,762
Apr 15, 20262,256.002,347.702,239.002,309.602,309.602.39%124,110
Apr 13, 20262,249.002,292.702,190.002,255.702,255.70-0.41%7,018
Apr 10, 20262,237.502,303.602,237.502,265.102,265.100.53%7,784
Apr 9, 20262,294.002,294.002,230.102,253.202,253.20-0.53%8,239
Apr 8, 20262,233.002,309.902,233.002,265.302,265.301.96%6,785
Apr 7, 20262,205.002,265.502,205.002,221.802,221.80-0.51%12,311
Apr 6, 20262,277.902,280.002,214.402,233.202,233.20-1.97%10,830
Apr 2, 20262,161.002,305.002,114.402,278.002,278.003.56%10,205
Apr 1, 20262,085.102,237.602,085.102,199.702,199.705.59%16,563
Mar 30, 20262,087.202,140.002,005.002,083.202,083.20-1.69%18,245
Mar 27, 20262,142.002,201.002,055.002,119.002,119.00-0.64%123,136
Mar 25, 20262,199.102,210.202,098.002,132.602,132.60-1.94%29,493
Mar 24, 20262,125.702,250.002,105.002,174.902,174.902.59%19,550
Mar 23, 20262,178.902,195.002,097.002,119.902,119.90-2.71%19,185
Mar 20, 20262,243.102,243.102,172.102,178.902,178.90-0.93%11,006
Mar 19, 20262,217.602,240.702,180.002,199.402,199.40-2.31%8,930
Mar 18, 20262,265.702,269.002,215.302,251.402,251.400.86%21,243
Mar 17, 20262,232.502,277.402,173.802,232.202,232.200.27%15,401
Mar 16, 20262,199.902,257.302,164.102,226.202,226.201.37%15,787
Mar 13, 20262,160.102,219.002,119.502,196.202,196.201.18%61,467
Mar 12, 20262,180.002,202.802,162.102,170.502,170.50-1.93%19,586
Mar 11, 20262,256.002,279.902,180.002,213.202,213.20-1.64%51,372
Mar 10, 20262,265.002,312.502,246.002,250.002,250.00-0.53%20,822
Mar 9, 20262,330.002,343.902,251.002,261.902,261.90-3.50%78,000
Mar 6, 20262,467.002,467.002,331.002,344.002,344.00-0.24%14,498
Mar 5, 20262,389.902,415.802,316.102,349.602,349.60-1.52%21,689
Mar 4, 20262,401.002,439.102,348.102,385.802,385.80-3.67%33,964
Mar 2, 20262,405.002,517.802,405.002,476.702,476.70-3.35%8,095
Feb 27, 20262,455.002,600.002,420.202,562.502,562.504.48%34,645
Feb 26, 20262,544.202,577.402,399.902,452.702,452.70-3.49%27,809
Feb 25, 20262,511.902,587.902,511.902,541.302,541.300.29%24,306
Feb 24, 20262,520.002,586.202,494.002,533.902,533.900.68%21,157
Feb 23, 20262,490.002,526.002,426.402,516.802,516.801.23%32,676
Feb 20, 20262,451.102,500.702,435.402,486.102,486.101.44%39,413
Feb 19, 20262,461.002,461.002,422.702,450.902,450.901.30%11,163
Feb 18, 20262,394.802,477.502,385.002,419.402,419.400.22%18,756
Feb 17, 20262,467.502,467.502,389.602,414.102,414.10-0.68%8,130
Feb 16, 20262,575.602,575.602,397.002,430.702,430.70-0.91%6,936
Feb 13, 20262,455.402,489.902,419.802,453.102,453.10-0.35%6,584
Feb 12, 20262,523.002,523.002,406.002,461.602,461.60-0.91%9,429
Feb 11, 20262,499.702,514.202,465.002,484.302,484.30-0.12%16,418
Feb 10, 20262,492.002,500.202,470.002,487.302,487.300.51%6,818
Feb 9, 20262,495.502,501.002,465.002,474.602,474.60-0.84%14,711
Feb 6, 20262,472.002,516.902,454.102,495.502,495.50-0.10%7,937
Feb 5, 20262,609.902,609.902,432.002,497.902,497.90-5.16%36,864
Feb 4, 20262,715.002,715.002,551.902,633.702,633.70-2.45%95,658
Feb 3, 20262,674.002,705.002,488.902,699.902,699.905.35%59,380
Feb 2, 20262,578.002,598.902,490.902,562.702,562.70-0.97%15,694
Feb 1, 20262,646.902,721.602,564.102,587.802,587.80-4.89%5,975
Jan 30, 20262,709.102,766.002,654.002,720.902,720.900.75%39,127
Jan 29, 20262,728.002,728.002,636.002,700.702,700.700.74%21,477
Jan 28, 20262,599.002,708.902,523.702,680.902,680.904.43%77,751
Jan 27, 20262,602.302,633.902,500.002,567.202,567.20-2.89%11,464
Jan 23, 20262,591.002,680.102,591.002,643.502,643.501.31%29,880
Jan 22, 20262,653.602,724.202,582.102,609.402,609.40-2.79%13,759
Jan 21, 20262,695.402,710.002,652.102,684.402,684.40-0.40%13,023
Jan 20, 20262,651.002,710.902,623.102,695.202,695.201.32%16,138
Jan 19, 20262,639.702,711.902,632.102,660.002,660.00-0.74%15,823
Jan 16, 20262,634.002,700.002,630.102,679.702,679.700.21%8,111
Jan 14, 20262,673.802,686.402,629.602,674.102,674.100.01%5,668
Jan 13, 20262,575.202,698.902,575.202,673.802,673.802.15%21,781
Jan 12, 20262,524.102,630.002,524.102,617.502,617.502.15%18,235
Jan 9, 20262,500.002,567.902,500.002,562.502,562.501.23%13,887
Jan 8, 20262,500.502,543.902,500.502,531.302,531.300.72%12,420
Jan 7, 20262,480.002,522.802,480.002,513.102,513.100.11%8,329
Jan 6, 20262,610.002,610.002,472.202,510.302,510.30-3.00%11,688
Jan 5, 20262,600.002,612.102,548.902,588.002,588.00-0.01%16,547
Jan 2, 20262,561.002,620.002,561.002,588.202,588.20-0.45%8,979
Jan 1, 20262,600.802,610.702,579.902,600.002,600.00-0.03%6,934
Dec 31, 20252,616.002,616.002,594.002,600.802,600.800.02%6,900
Dec 30, 20252,636.002,636.002,581.002,600.202,600.20-0.11%117,571
Dec 29, 20252,592.002,700.002,534.002,603.102,603.101.71%20,361
Dec 26, 20252,549.002,585.902,500.002,559.402,559.400.75%11,213
Dec 24, 20252,484.002,549.002,450.102,540.402,540.403.68%22,116
Dec 23, 20252,409.302,472.602,395.802,450.302,450.302.21%21,508
Dec 22, 20252,399.002,446.002,344.002,397.302,397.30-0.42%21,619
Dec 19, 20252,485.002,485.002,311.202,407.502,407.50-0.15%17,685
Dec 18, 20252,448.002,467.002,390.402,411.002,411.00-2.70%97,610
Dec 17, 20252,445.002,499.002,423.002,477.802,477.80-0.18%195,583
Dec 16, 20252,483.002,510.002,451.002,482.202,482.20-0.16%36,055
Dec 15, 20252,550.002,550.002,450.502,486.302,486.30-2.56%183,703
Dec 12, 20252,664.102,690.002,530.902,551.602,551.60-4.22%139,845
Dec 11, 20252,625.002,696.002,625.002,664.102,664.10-0.28%25,021
Dec 10, 20252,655.002,749.802,652.002,671.602,671.60-1.14%26,991
Dec 9, 20252,694.002,755.002,656.002,702.302,702.300.35%61,495
Dec 8, 20252,645.002,748.002,538.302,693.002,693.000.79%109,285