Sportking India Limited (NSE:SPORTKING)
India
· Delayed Price · Currency is INR 106.52
-3.78 (-3.43%)
Mar 9, 2026, 3:29 PM IST
Sportking India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 108.20 | 109.49 | 104.24 | 106.52 | 106.52 | -3.43% | 130,910 |
| Mar 6, 2026 | 110.50 | 111.54 | 109.08 | 110.30 | 110.30 | -0.30% | 90,718 |
| Mar 5, 2026 | 108.99 | 111.69 | 108.36 | 110.63 | 110.63 | 1.50% | 102,081 |
| Mar 4, 2026 | 109.77 | 110.79 | 106.62 | 108.99 | 108.99 | -1.81% | 95,726 |
| Mar 2, 2026 | 106.00 | 113.47 | 106.00 | 111.00 | 111.00 | -3.90% | 281,707 |
| Feb 27, 2026 | 119.00 | 119.00 | 115.00 | 115.50 | 115.50 | -0.71% | 85,408 |
| Feb 26, 2026 | 116.40 | 119.70 | 115.90 | 116.33 | 116.33 | 0.15% | 153,148 |
| Feb 25, 2026 | 115.40 | 117.00 | 114.43 | 116.15 | 116.15 | 1.69% | 120,002 |
| Feb 24, 2026 | 115.50 | 116.90 | 113.00 | 114.22 | 114.22 | -1.52% | 132,682 |
| Feb 23, 2026 | 119.50 | 121.00 | 115.75 | 115.98 | 115.98 | -1.96% | 137,150 |
| Feb 20, 2026 | 119.40 | 121.13 | 117.00 | 118.30 | 118.30 | -0.92% | 191,287 |
| Feb 19, 2026 | 116.50 | 120.40 | 116.50 | 119.40 | 119.40 | 2.46% | 321,828 |
| Feb 18, 2026 | 114.60 | 120.85 | 114.60 | 116.53 | 116.53 | 1.74% | 547,281 |
| Feb 17, 2026 | 111.00 | 115.90 | 110.55 | 114.54 | 114.54 | 3.85% | 300,076 |
| Feb 16, 2026 | 108.79 | 111.00 | 108.48 | 110.29 | 110.29 | 1.38% | 124,112 |
| Feb 13, 2026 | 109.58 | 114.50 | 107.01 | 108.79 | 108.79 | -0.72% | 310,727 |
| Feb 12, 2026 | 108.30 | 113.99 | 106.05 | 109.58 | 109.58 | 0.35% | 273,828 |
| Feb 11, 2026 | 107.98 | 110.30 | 104.98 | 109.20 | 109.20 | 0.59% | 216,079 |
| Feb 10, 2026 | 116.00 | 116.01 | 107.00 | 108.56 | 108.56 | -4.38% | 408,726 |
| Feb 9, 2026 | 106.00 | 117.50 | 103.31 | 113.53 | 113.53 | 11.29% | 955,065 |
| Feb 6, 2026 | 103.10 | 104.00 | 99.51 | 102.01 | 102.01 | -2.51% | 92,211 |
| Feb 5, 2026 | 108.20 | 109.00 | 103.27 | 104.64 | 104.64 | -2.33% | 221,192 |
| Feb 4, 2026 | 98.40 | 111.74 | 97.33 | 107.14 | 107.14 | 7.00% | 795,027 |
| Feb 3, 2026 | 105.00 | 105.00 | 96.39 | 100.13 | 100.13 | 8.84% | 467,982 |
| Feb 2, 2026 | 91.05 | 93.66 | 88.86 | 92.00 | 92.00 | 1.11% | 70,524 |
| Feb 1, 2026 | 90.05 | 98.43 | 90.00 | 90.99 | 90.99 | 0.97% | 251,917 |
| Jan 30, 2026 | 87.52 | 90.50 | 85.81 | 90.12 | 90.12 | 2.03% | 172,603 |
| Jan 29, 2026 | 84.02 | 90.25 | 84.02 | 88.33 | 88.33 | 5.07% | 112,255 |
| Jan 28, 2026 | 84.00 | 84.59 | 82.60 | 84.07 | 84.07 | 1.95% | 37,887 |
| Jan 27, 2026 | 82.00 | 84.75 | 80.22 | 82.46 | 82.46 | 1.34% | 109,723 |
| Jan 23, 2026 | 81.00 | 84.25 | 81.00 | 81.37 | 81.37 | -0.78% | 60,607 |
| Jan 22, 2026 | 80.20 | 84.00 | 80.20 | 82.01 | 82.01 | 2.91% | 55,988 |
| Jan 21, 2026 | 81.00 | 81.49 | 78.17 | 79.69 | 79.69 | -2.59% | 74,600 |
| Jan 20, 2026 | 80.00 | 82.90 | 80.00 | 81.81 | 81.81 | 0.41% | 93,998 |
| Jan 19, 2026 | 84.47 | 84.48 | 79.39 | 81.48 | 81.48 | -3.54% | 169,827 |
| Jan 16, 2026 | 86.90 | 86.99 | 84.26 | 84.47 | 84.47 | -1.04% | 29,129 |
| Jan 14, 2026 | 84.85 | 86.99 | 83.79 | 85.36 | 85.36 | 0.42% | 34,201 |
| Jan 13, 2026 | 85.00 | 87.25 | 83.92 | 85.00 | 85.00 | 1.60% | 65,367 |
| Jan 12, 2026 | 83.61 | 85.01 | 80.25 | 83.66 | 83.66 | 0.06% | 129,354 |
| Jan 9, 2026 | 84.79 | 85.50 | 82.80 | 83.61 | 83.61 | -1.60% | 56,744 |
| Jan 8, 2026 | 88.00 | 88.00 | 84.70 | 84.97 | 84.97 | -2.84% | 47,885 |
| Jan 7, 2026 | 87.99 | 87.99 | 86.59 | 87.45 | 87.45 | 1.04% | 36,978 |
| Jan 6, 2026 | 87.80 | 87.97 | 85.68 | 86.55 | 86.55 | -0.12% | 36,716 |
| Jan 5, 2026 | 87.80 | 88.04 | 86.40 | 86.65 | 86.65 | -0.47% | 58,381 |
| Jan 2, 2026 | 87.38 | 88.98 | 86.52 | 87.06 | 87.06 | -0.37% | 81,046 |
| Jan 1, 2026 | 87.80 | 88.45 | 87.01 | 87.38 | 87.38 | 0.22% | 62,470 |
| Dec 31, 2025 | 86.12 | 88.67 | 86.12 | 87.19 | 87.19 | 0.89% | 95,919 |
| Dec 30, 2025 | 87.00 | 88.20 | 85.00 | 86.42 | 86.42 | -1.26% | 66,691 |
| Dec 29, 2025 | 90.69 | 90.70 | 87.10 | 87.52 | 87.52 | -2.51% | 107,408 |
| Dec 26, 2025 | 91.00 | 91.00 | 89.26 | 89.77 | 89.77 | -0.32% | 53,311 |
| Dec 24, 2025 | 90.87 | 91.78 | 89.84 | 90.06 | 90.06 | -0.89% | 24,859 |
| Dec 23, 2025 | 91.90 | 91.90 | 90.02 | 90.87 | 90.87 | -0.16% | 42,930 |
| Dec 22, 2025 | 92.01 | 93.71 | 90.25 | 91.02 | 91.02 | -1.15% | 55,907 |
| Dec 19, 2025 | 86.88 | 93.00 | 86.85 | 92.08 | 92.08 | 5.99% | 149,539 |
| Dec 18, 2025 | 88.00 | 88.61 | 86.40 | 86.88 | 86.88 | -1.34% | 24,481 |
| Dec 17, 2025 | 88.01 | 90.00 | 87.00 | 88.06 | 88.06 | -0.36% | 41,089 |
| Dec 16, 2025 | 88.88 | 88.88 | 87.21 | 88.38 | 88.38 | 0.42% | 49,845 |
| Dec 15, 2025 | 90.60 | 90.60 | 87.50 | 88.01 | 88.01 | -1.94% | 79,244 |
| Dec 12, 2025 | 89.60 | 90.72 | 88.91 | 89.75 | 89.75 | 1.08% | 70,834 |
| Dec 11, 2025 | 89.36 | 89.65 | 86.71 | 88.79 | 88.79 | -0.20% | 49,003 |
| Dec 10, 2025 | 87.68 | 89.50 | 87.22 | 88.97 | 88.97 | 2.14% | 41,951 |
| Dec 9, 2025 | 85.20 | 88.11 | 84.19 | 87.11 | 87.11 | 0.73% | 103,024 |
| Dec 8, 2025 | 89.94 | 90.08 | 85.00 | 86.48 | 86.48 | -3.62% | 129,672 |
| Dec 5, 2025 | 91.90 | 91.90 | 88.91 | 89.73 | 89.73 | -1.53% | 67,586 |
| Dec 4, 2025 | 90.10 | 91.96 | 90.10 | 91.12 | 91.12 | 0.30% | 52,585 |
| Dec 3, 2025 | 91.90 | 91.90 | 90.17 | 90.85 | 90.85 | -1.09% | 68,165 |
| Dec 2, 2025 | 92.50 | 93.11 | 91.28 | 91.85 | 91.85 | -1.44% | 121,522 |
| Dec 1, 2025 | 94.40 | 95.99 | 93.00 | 93.19 | 93.19 | -1.22% | 67,720 |
| Nov 28, 2025 | 94.00 | 95.55 | 93.82 | 94.34 | 94.34 | -0.91% | 76,190 |
| Nov 27, 2025 | 97.98 | 97.98 | 94.32 | 95.21 | 95.21 | -2.25% | 94,704 |
| Nov 26, 2025 | 96.25 | 99.80 | 94.33 | 97.40 | 97.40 | 4.13% | 100,153 |
| Nov 25, 2025 | 93.00 | 94.40 | 91.10 | 93.54 | 93.54 | 0.96% | 105,875 |
| Nov 24, 2025 | 96.10 | 96.11 | 90.71 | 92.65 | 92.65 | -3.71% | 98,872 |
| Nov 21, 2025 | 99.67 | 99.67 | 95.51 | 96.22 | 96.22 | -3.49% | 82,818 |
| Nov 20, 2025 | 99.10 | 99.99 | 98.55 | 99.70 | 99.70 | -0.11% | 42,145 |
| Nov 19, 2025 | 100.99 | 102.50 | 98.75 | 99.81 | 99.81 | -0.16% | 64,737 |
| Nov 18, 2025 | 100.00 | 101.42 | 98.42 | 99.97 | 99.97 | -0.45% | 116,215 |
| Nov 17, 2025 | 104.00 | 104.48 | 100.00 | 100.42 | 100.42 | -1.78% | 75,242 |
| Nov 14, 2025 | 98.98 | 103.80 | 98.50 | 102.24 | 102.24 | 1.95% | 62,020 |
| Nov 13, 2025 | 103.00 | 103.00 | 100.25 | 100.28 | 100.28 | -2.08% | 49,720 |
| Nov 12, 2025 | 102.50 | 105.00 | 100.87 | 102.41 | 102.41 | -0.44% | 152,961 |
| Nov 11, 2025 | 100.10 | 103.45 | 98.25 | 102.86 | 102.86 | 3.89% | 221,507 |
| Nov 10, 2025 | 97.20 | 101.50 | 97.00 | 99.01 | 99.01 | 1.19% | 91,187 |
| Nov 7, 2025 | 98.01 | 98.75 | 97.15 | 97.85 | 97.85 | -0.55% | 51,990 |
| Nov 6, 2025 | 99.32 | 101.29 | 98.00 | 98.39 | 98.39 | -0.94% | 81,880 |
| Nov 4, 2025 | 99.00 | 100.00 | 98.79 | 99.32 | 99.32 | 0.29% | 33,086 |
| Nov 3, 2025 | 98.21 | 99.99 | 98.21 | 99.03 | 99.03 | 0.04% | 40,545 |
| Oct 31, 2025 | 99.79 | 100.06 | 98.80 | 98.99 | 98.99 | -0.80% | 33,238 |
| Oct 30, 2025 | 99.37 | 100.70 | 98.50 | 99.79 | 99.79 | 0.40% | 109,060 |
| Oct 29, 2025 | 101.20 | 103.00 | 99.05 | 99.39 | 99.39 | -0.82% | 167,569 |
| Oct 28, 2025 | 103.00 | 103.00 | 99.50 | 100.21 | 100.21 | -2.17% | 216,654 |
| Oct 27, 2025 | 102.00 | 103.28 | 101.00 | 102.43 | 102.43 | 0.32% | 69,939 |
| Oct 24, 2025 | 103.93 | 103.93 | 101.62 | 102.10 | 102.10 | -1.77% | 73,914 |
| Oct 23, 2025 | 101.00 | 106.75 | 101.00 | 103.94 | 103.94 | 7.64% | 1,769,616 |
| Oct 21, 2025 | 96.99 | 97.00 | 95.42 | 96.56 | 96.56 | 0.29% | 25,861 |
| Oct 20, 2025 | 96.00 | 96.99 | 94.35 | 96.28 | 96.28 | 0.93% | 57,872 |
| Oct 17, 2025 | 97.60 | 97.60 | 94.86 | 95.39 | 95.39 | -1.27% | 52,856 |
| Oct 16, 2025 | 97.00 | 98.99 | 96.30 | 96.62 | 96.62 | 0.70% | 57,708 |
| Oct 15, 2025 | 96.80 | 96.80 | 95.60 | 95.95 | 95.95 | 0.16% | 63,571 |
| Oct 14, 2025 | 97.63 | 98.88 | 95.00 | 95.80 | 95.80 | -1.86% | 119,792 |