SKM Egg Products Export (India) Limited (NSE:SKMEGGPROD)
India
· Delayed Price · Currency is INR 161.59
-5.49 (-3.29%)
Apr 29, 2026, 3:29 PM IST
NSE:SKMEGGPROD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 166.66 | 169.90 | 160.35 | 161.59 | 161.59 | -3.29% | 114,091 |
| Apr 28, 2026 | 171.54 | 171.54 | 165.10 | 167.08 | 167.08 | -2.60% | 65,499 |
| Apr 27, 2026 | 170.05 | 172.10 | 168.11 | 171.54 | 171.54 | 0.88% | 89,631 |
| Apr 24, 2026 | 172.90 | 172.90 | 166.61 | 170.04 | 170.04 | -0.96% | 62,639 |
| Apr 23, 2026 | 171.90 | 172.79 | 170.45 | 171.69 | 171.69 | -0.42% | 50,294 |
| Apr 22, 2026 | 172.00 | 173.31 | 169.42 | 172.41 | 172.41 | 1.06% | 88,307 |
| Apr 21, 2026 | 171.26 | 173.00 | 170.00 | 170.60 | 170.60 | -0.80% | 63,963 |
| Apr 20, 2026 | 178.00 | 178.60 | 171.22 | 171.98 | 171.98 | -3.81% | 99,841 |
| Apr 17, 2026 | 178.99 | 182.52 | 175.61 | 178.79 | 178.79 | 0.74% | 131,882 |
| Apr 16, 2026 | 179.01 | 179.31 | 174.80 | 177.48 | 177.48 | 0.87% | 67,669 |
| Apr 15, 2026 | 173.55 | 178.98 | 173.55 | 175.95 | 175.95 | 1.63% | 107,411 |
| Apr 13, 2026 | 169.01 | 176.79 | 168.00 | 173.13 | 173.13 | -0.86% | 87,414 |
| Apr 10, 2026 | 173.53 | 178.00 | 172.81 | 174.64 | 174.64 | 0.65% | 68,435 |
| Apr 9, 2026 | 176.00 | 179.38 | 171.50 | 173.52 | 173.52 | -1.33% | 175,862 |
| Apr 8, 2026 | 170.00 | 177.90 | 165.68 | 175.86 | 175.86 | 7.21% | 287,963 |
| Apr 7, 2026 | 161.53 | 166.90 | 161.53 | 164.04 | 164.04 | -0.18% | 61,980 |
| Apr 6, 2026 | 157.55 | 164.95 | 156.12 | 164.33 | 164.33 | 3.53% | 128,947 |
| Apr 2, 2026 | 154.50 | 161.60 | 151.79 | 158.73 | 158.73 | 0.49% | 93,650 |
| Apr 1, 2026 | 154.00 | 159.50 | 152.06 | 157.96 | 157.96 | 6.61% | 107,331 |
| Mar 30, 2026 | 152.49 | 156.72 | 146.10 | 148.16 | 148.16 | -5.29% | 172,192 |
| Mar 27, 2026 | 164.05 | 164.31 | 155.00 | 156.43 | 156.43 | -5.55% | 118,194 |
| Mar 25, 2026 | 160.10 | 169.95 | 160.10 | 165.63 | 165.63 | 3.52% | 133,796 |
| Mar 24, 2026 | 155.99 | 162.14 | 152.17 | 160.00 | 160.00 | 5.61% | 101,784 |
| Mar 23, 2026 | 153.86 | 153.86 | 147.25 | 151.50 | 151.50 | -2.17% | 103,583 |
| Mar 20, 2026 | 160.45 | 162.88 | 153.11 | 154.86 | 154.86 | -4.20% | 171,824 |
| Mar 19, 2026 | 163.99 | 167.46 | 159.99 | 161.65 | 161.65 | -2.02% | 104,027 |
| Mar 18, 2026 | 156.60 | 169.00 | 156.60 | 164.99 | 164.99 | 5.99% | 145,986 |
| Mar 17, 2026 | 152.85 | 158.40 | 151.66 | 155.66 | 155.66 | 1.83% | 139,563 |
| Mar 16, 2026 | 152.00 | 154.55 | 148.62 | 152.87 | 152.87 | -0.07% | 142,999 |
| Mar 13, 2026 | 154.28 | 156.05 | 150.90 | 152.97 | 152.97 | -2.27% | 106,450 |
| Mar 12, 2026 | 154.48 | 157.70 | 151.20 | 156.52 | 156.52 | 1.32% | 88,204 |
| Mar 11, 2026 | 154.85 | 157.74 | 153.06 | 154.48 | 154.48 | 0.23% | 142,611 |
| Mar 10, 2026 | 148.00 | 155.26 | 147.32 | 154.13 | 154.13 | 5.54% | 257,555 |
| Mar 9, 2026 | 151.51 | 151.51 | 143.10 | 146.04 | 146.04 | -5.30% | 294,226 |
| Mar 6, 2026 | 159.00 | 160.49 | 153.50 | 154.21 | 154.21 | -3.53% | 181,997 |
| Mar 5, 2026 | 163.81 | 164.50 | 157.65 | 159.86 | 159.86 | -1.17% | 110,585 |
| Mar 4, 2026 | 158.83 | 163.75 | 157.62 | 161.76 | 161.76 | -1.23% | 231,970 |
| Mar 2, 2026 | 157.00 | 168.68 | 156.80 | 163.78 | 163.78 | -1.38% | 209,829 |
| Feb 27, 2026 | 166.00 | 168.90 | 162.00 | 166.08 | 166.08 | -1.75% | 265,133 |
| Feb 26, 2026 | 168.49 | 171.18 | 167.10 | 169.04 | 169.04 | 0.38% | 102,196 |
| Feb 25, 2026 | 172.63 | 173.47 | 166.13 | 168.40 | 168.40 | -1.10% | 145,375 |
| Feb 24, 2026 | 175.70 | 177.29 | 169.20 | 170.28 | 170.28 | -3.70% | 228,700 |
| Feb 23, 2026 | 177.00 | 179.96 | 176.10 | 176.82 | 176.82 | 0.03% | 77,163 |
| Feb 20, 2026 | 178.60 | 183.00 | 175.56 | 176.77 | 176.77 | -0.23% | 147,559 |
| Feb 19, 2026 | 181.80 | 183.99 | 175.20 | 177.18 | 177.18 | -2.47% | 125,336 |
| Feb 18, 2026 | 183.94 | 188.00 | 179.51 | 181.67 | 181.67 | -1.48% | 195,320 |
| Feb 17, 2026 | 183.00 | 189.60 | 182.34 | 184.40 | 184.40 | 1.10% | 209,726 |
| Feb 16, 2026 | 179.92 | 184.89 | 179.41 | 182.40 | 182.40 | 1.38% | 157,376 |
| Feb 13, 2026 | 178.85 | 185.00 | 173.00 | 179.91 | 179.91 | -0.18% | 329,036 |
| Feb 12, 2026 | 178.48 | 185.30 | 177.40 | 180.23 | 180.23 | 0.98% | 391,005 |
| Feb 11, 2026 | 189.55 | 191.00 | 176.55 | 178.48 | 178.48 | -5.60% | 437,655 |
| Feb 10, 2026 | 194.47 | 198.00 | 188.08 | 189.06 | 189.06 | -2.32% | 190,622 |
| Feb 9, 2026 | 196.55 | 201.99 | 193.00 | 193.55 | 193.55 | -1.90% | 315,511 |
| Feb 6, 2026 | 189.70 | 201.50 | 188.51 | 197.29 | 197.29 | 2.23% | 365,412 |
| Feb 5, 2026 | 195.07 | 196.56 | 190.00 | 192.98 | 192.98 | -1.07% | 116,532 |
| Feb 4, 2026 | 187.49 | 203.50 | 186.00 | 195.07 | 195.07 | 4.60% | 421,376 |
| Feb 3, 2026 | 200.95 | 208.00 | 185.20 | 186.50 | 186.50 | -3.13% | 494,877 |
| Feb 2, 2026 | 185.99 | 194.25 | 178.80 | 192.52 | 192.52 | 3.51% | 311,943 |
| Feb 1, 2026 | 200.00 | 203.62 | 181.00 | 185.99 | 185.99 | -5.88% | 225,856 |
| Jan 30, 2026 | 204.45 | 207.35 | 193.95 | 197.60 | 197.60 | -3.77% | 244,344 |
| Jan 29, 2026 | 205.65 | 209.60 | 201.75 | 205.35 | 205.35 | 1.21% | 549,866 |
| Jan 28, 2026 | 192.70 | 215.00 | 182.40 | 202.90 | 202.90 | 6.87% | 2,367,728 |
| Jan 27, 2026 | 180.05 | 193.20 | 177.85 | 189.85 | 189.85 | 5.74% | 416,437 |
| Jan 23, 2026 | 179.50 | 183.10 | 176.20 | 179.55 | 179.55 | 0.81% | 151,510 |
| Jan 22, 2026 | 174.75 | 184.00 | 172.00 | 178.10 | 178.10 | 3.25% | 242,685 |
| Jan 21, 2026 | 176.55 | 180.95 | 168.45 | 172.50 | 172.50 | -4.51% | 307,740 |
| Jan 20, 2026 | 171.50 | 189.00 | 171.50 | 180.65 | 180.65 | 4.79% | 1,364,244 |
| Jan 19, 2026 | 160.25 | 175.40 | 157.50 | 172.40 | 172.40 | 6.75% | 312,510 |
| Jan 16, 2026 | 168.00 | 168.55 | 160.50 | 161.50 | 161.50 | -4.58% | 208,525 |
| Jan 14, 2026 | 166.00 | 170.90 | 164.40 | 169.25 | 169.25 | -1.28% | 267,902 |
| Jan 13, 2026 | 158.00 | 178.00 | 154.60 | 171.45 | 171.45 | 7.22% | 919,308 |
| Jan 12, 2026 | 170.60 | 175.70 | 158.40 | 159.90 | 159.90 | -7.05% | 323,075 |
| Jan 9, 2026 | 173.40 | 177.30 | 166.08 | 172.03 | 172.03 | -0.79% | 426,208 |
| Jan 8, 2026 | 185.38 | 185.95 | 171.30 | 173.40 | 173.40 | -5.71% | 649,516 |
| Jan 7, 2026 | 187.00 | 189.88 | 183.13 | 183.90 | 183.90 | -1.89% | 229,670 |
| Jan 6, 2026 | 182.35 | 194.03 | 180.28 | 187.45 | 187.45 | 1.34% | 805,622 |
| Jan 5, 2026 | 200.00 | 202.15 | 183.25 | 184.98 | 184.98 | -9.45% | 870,788 |
| Jan 2, 2026 | 203.93 | 208.40 | 203.00 | 204.28 | 204.28 | 1.09% | 197,828 |
| Jan 1, 2026 | 214.95 | 214.95 | 198.28 | 202.08 | 202.08 | -5.02% | 712,688 |
| Dec 31, 2025 | 213.50 | 218.18 | 210.75 | 212.75 | 212.75 | -0.61% | 176,776 |
| Dec 30, 2025 | 213.75 | 221.65 | 211.80 | 214.05 | 214.05 | 0.15% | 227,534 |
| Dec 29, 2025 | 217.75 | 218.63 | 210.75 | 213.73 | 213.73 | -1.12% | 166,716 |
| Dec 26, 2025 | 214.88 | 227.38 | 211.50 | 216.15 | 216.15 | 0.59% | 273,714 |
| Dec 24, 2025 | 216.50 | 219.43 | 211.05 | 214.88 | 214.88 | -0.84% | 137,976 |
| Dec 23, 2025 | 216.78 | 218.25 | 211.65 | 216.70 | 216.70 | 0.35% | 127,620 |
| Dec 22, 2025 | 208.45 | 218.50 | 208.45 | 215.95 | 215.95 | 4.10% | 162,180 |
| Dec 19, 2025 | 206.38 | 209.95 | 204.98 | 207.45 | 207.45 | 1.00% | 71,564 |
| Dec 18, 2025 | 210.25 | 212.38 | 204.18 | 205.40 | 205.40 | -3.17% | 101,980 |
| Dec 17, 2025 | 215.00 | 217.13 | 208.03 | 212.13 | 212.13 | -1.61% | 131,838 |
| Dec 16, 2025 | 218.63 | 222.98 | 212.53 | 215.60 | 215.60 | -1.62% | 124,906 |
| Dec 15, 2025 | 218.48 | 223.50 | 216.90 | 219.15 | 219.15 | 0.16% | 160,712 |
| Dec 12, 2025 | 218.00 | 219.95 | 215.78 | 218.80 | 218.80 | 0.71% | 131,986 |
| Dec 11, 2025 | 214.90 | 221.00 | 214.53 | 217.25 | 217.25 | 1.92% | 237,144 |
| Dec 10, 2025 | 210.00 | 219.50 | 205.18 | 213.15 | 213.15 | 3.21% | 517,202 |
| Dec 9, 2025 | 191.45 | 209.50 | 186.25 | 206.53 | 206.53 | 7.48% | 282,442 |
| Dec 8, 2025 | 200.38 | 200.38 | 186.00 | 192.15 | 192.15 | -4.39% | 356,662 |
| Dec 5, 2025 | 203.30 | 204.23 | 199.00 | 200.98 | 200.98 | -1.14% | 101,452 |
| Dec 4, 2025 | 203.05 | 208.95 | 201.90 | 203.30 | 203.30 | 0.12% | 153,808 |
| Dec 3, 2025 | 207.53 | 210.23 | 201.63 | 203.05 | 203.05 | -2.77% | 148,322 |
| Dec 2, 2025 | 209.40 | 212.98 | 206.58 | 208.83 | 208.83 | -0.27% | 101,318 |