Sportking India Limited (NSE:SPORTKING)
India
· Delayed Price · Currency is INR 146.16
+4.39 (3.10%)
Apr 29, 2026, 2:30 PM IST
Sportking India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 135.60 | 146.50 | 135.60 | 142.50 | - | 4.14% | 533,299 |
| Apr 27, 2026 | 138.90 | 142.39 | 135.00 | 136.84 | 136.84 | -0.20% | 311,719 |
| Apr 24, 2026 | 136.43 | 138.28 | 133.32 | 137.12 | 137.12 | 1.35% | 187,048 |
| Apr 23, 2026 | 140.00 | 142.79 | 134.00 | 135.29 | 135.29 | -4.17% | 342,147 |
| Apr 22, 2026 | 141.34 | 144.76 | 137.61 | 141.18 | 141.18 | 0.68% | 328,060 |
| Apr 21, 2026 | 153.00 | 153.00 | 137.20 | 140.22 | 140.22 | -2.99% | 777,944 |
| Apr 20, 2026 | 142.70 | 150.60 | 140.13 | 144.54 | 144.54 | 3.15% | 2,033,213 |
| Apr 17, 2026 | 139.05 | 143.00 | 137.97 | 140.13 | 140.13 | 1.13% | 295,897 |
| Apr 16, 2026 | 144.00 | 145.00 | 137.12 | 138.57 | 138.57 | -3.03% | 676,899 |
| Apr 15, 2026 | 138.75 | 143.45 | 136.75 | 142.90 | 142.90 | 4.55% | 699,628 |
| Apr 13, 2026 | 137.00 | 141.54 | 133.51 | 136.68 | 136.68 | -2.12% | 302,651 |
| Apr 10, 2026 | 139.60 | 141.30 | 137.62 | 139.64 | 139.64 | 0.47% | 272,177 |
| Apr 9, 2026 | 141.28 | 145.40 | 137.21 | 138.99 | 138.99 | -1.62% | 682,632 |
| Apr 8, 2026 | 134.90 | 142.87 | 132.08 | 141.28 | 141.28 | 8.06% | 1,604,772 |
| Apr 7, 2026 | 131.17 | 131.90 | 129.10 | 130.74 | 130.74 | -0.33% | 258,145 |
| Apr 6, 2026 | 131.29 | 133.00 | 128.15 | 131.17 | 131.17 | 2.10% | 835,434 |
| Apr 2, 2026 | 120.00 | 129.78 | 119.50 | 128.47 | 128.47 | 5.95% | 844,897 |
| Apr 1, 2026 | 116.00 | 122.95 | 113.94 | 121.25 | 121.25 | 7.97% | 273,593 |
| Mar 30, 2026 | 113.25 | 115.00 | 112.00 | 112.30 | 112.30 | -1.84% | 85,903 |
| Mar 27, 2026 | 119.99 | 119.99 | 113.02 | 114.41 | 114.41 | -4.21% | 185,130 |
| Mar 25, 2026 | 116.05 | 122.19 | 116.05 | 119.44 | 119.44 | 2.42% | 239,803 |
| Mar 24, 2026 | 114.15 | 118.90 | 112.12 | 116.62 | 116.62 | 4.04% | 223,943 |
| Mar 23, 2026 | 115.90 | 115.90 | 108.61 | 112.09 | 112.09 | -4.42% | 180,816 |
| Mar 20, 2026 | 115.30 | 123.40 | 115.30 | 117.27 | 117.27 | 0.12% | 425,357 |
| Mar 19, 2026 | 113.00 | 117.90 | 113.00 | 117.13 | 117.13 | 0.91% | 161,771 |
| Mar 18, 2026 | 114.40 | 117.60 | 114.34 | 116.07 | 116.07 | 2.47% | 133,985 |
| Mar 17, 2026 | 108.00 | 115.20 | 107.04 | 113.27 | 113.27 | 5.65% | 106,866 |
| Mar 16, 2026 | 106.56 | 110.88 | 105.17 | 107.21 | 107.21 | -0.87% | 109,323 |
| Mar 13, 2026 | 115.70 | 115.70 | 107.00 | 108.15 | 108.15 | -5.80% | 191,695 |
| Mar 12, 2026 | 113.00 | 115.47 | 112.00 | 114.81 | 114.81 | 0.17% | 77,914 |
| Mar 11, 2026 | 112.53 | 118.62 | 111.67 | 114.62 | 114.62 | 2.87% | 252,807 |
| Mar 10, 2026 | 108.10 | 112.80 | 107.92 | 111.42 | 111.42 | 4.60% | 109,551 |
| 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 |