SKF India Limited SKFINDIA
NSE · India · Producer Manufacturing
INR 1,454.80-55.10 (-3.65%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,509.90 | -0.27% | INR 1,513.00 | INR 1,524.60 | INR 1,500.30 | 30.50K |
| 2026-09-29 | INR 1,514.00 | +0.15% | INR 1,512.00 | INR 1,536.40 | INR 1,476.20 | 164.12K |
| 2026-09-28 | INR 1,511.80 | -1.82% | INR 1,533.00 | INR 1,554.60 | INR 1,498.10 | 38.73K |
| 2026-09-25 | INR 1,539.80 | -0.14% | INR 1,532.60 | INR 1,556.70 | INR 1,530.10 |
| 21.17K |
| 2026-09-24 | INR 1,542.00 | +1.46% | INR 1,526.20 | INR 1,549.70 | INR 1,508.00 | 54.18K |
| 2026-09-23 | INR 1,519.80 | +0.84% | INR 1,507.20 | INR 1,534.70 | INR 1,502.10 | 36.31K |
| 2026-09-22 | INR 1,507.20 | -1.65% | INR 1,537.90 | INR 1,539.80 | INR 1,504.00 | 37.13K |
| 2026-09-21 | INR 1,532.50 | -1.29% | INR 1,525.00 | INR 1,544.80 | INR 1,518.40 | 55.85K |
| 2026-09-18 | INR 1,552.60 | +0.75% | INR 1,541.00 | INR 1,639.80 | INR 1,515.00 | 324.77K |
| 2026-09-17 | INR 1,541.00 | -0.34% | INR 1,549.70 | INR 1,560.00 | INR 1,527.40 | 44.47K |
| 2026-09-16 | INR 1,546.30 | +2.51% | INR 1,501.00 | INR 1,554.80 | INR 1,488.00 | 61.89K |
| 2026-09-15 | INR 1,508.50 | -1.26% | INR 1,518.60 | INR 1,528.50 | INR 1,502.10 | 23.49K |
| 2026-09-14 | INR 1,527.80 | 0.00% | INR 1,527.80 | INR 1,527.80 | INR 1,527.80 | 0 |
| 2026-09-11 | INR 1,527.80 | -0.25% | INR 1,526.00 | INR 1,531.90 | INR 1,505.00 | 16.05K |
| 2026-09-10 | INR 1,531.60 | -0.12% | INR 1,532.90 | INR 1,540.00 | INR 1,522.90 | 15.80K |
| 2026-09-09 | INR 1,533.50 | -0.08% | INR 1,534.80 | INR 1,552.70 | INR 1,525.90 | 26.67K |
| 2026-09-08 | INR 1,534.80 | -0.76% | INR 1,554.80 | INR 1,554.90 | INR 1,524.70 | 21.58K |
| 2026-09-07 | INR 1,546.60 | -0.42% | INR 1,559.80 | INR 1,578.00 | INR 1,542.20 | 24.03K |
| 2026-09-04 | INR 1,553.20 | +0.82% | INR 1,533.00 | INR 1,563.90 | INR 1,533.00 | 91.13K |
| 2026-09-03 | INR 1,540.60 | +0.55% | INR 1,539.70 | INR 1,550.00 | INR 1,532.10 | 18.37K |
| 2026-09-02 | INR 1,532.10 | +0.03% | INR 1,532.00 | INR 1,560.00 | INR 1,508.00 | 28.43K |
| 2026-09-01 | INR 1,531.60 | -1.44% | INR 1,554.80 | INR 1,584.90 | INR 1,526.50 | 28.04K |
| 2026-08-31 | INR 1,553.90 | -1.11% | INR 1,571.30 | INR 1,571.30 | INR 1,544.20 | 47.15K |
| 2026-08-28 | INR 1,571.30 | +0.34% | INR 1,566.00 | INR 1,589.40 | INR 1,565.00 | 129.40K |
| 2026-08-27 | INR 1,566.00 | -1.33% | INR 1,594.40 | INR 1,596.40 | INR 1,562.20 | 18.76K |
| 2026-08-26 | INR 1,587.10 | +1.20% | INR 1,582.70 | INR 1,593.80 | INR 1,567.00 | 21.28K |
| 2026-08-25 | INR 1,568.30 | -1.14% | INR 1,596.00 | INR 1,596.00 | INR 1,561.10 | 16.85K |
| 2026-08-24 | INR 1,586.40 | -0.63% | INR 1,598.00 | INR 1,612.20 | INR 1,574.00 | 34.40K |
| 2026-08-21 | INR 1,596.50 | -0.32% | INR 1,624.50 | INR 1,624.50 | INR 1,571.10 | 53.20K |
| 2026-08-20 | INR 1,601.70 | -1.72% | INR 1,645.50 | INR 1,683.20 | INR 1,590.00 | 102.84K |
| 2026-08-19 | INR 1,629.70 | +0.51% | INR 1,621.40 | INR 1,670.00 | INR 1,621.00 | 106.09K |
| 2026-08-18 | INR 1,621.40 | -1.90% | INR 1,660.50 | INR 1,678.00 | INR 1,616.00 | 135.42K |
| 2026-08-17 | INR 1,652.80 | +5.05% | INR 1,558.10 | INR 1,671.00 | INR 1,558.10 | 356.35K |
| 2026-08-14 | INR 1,573.30 | -2.05% | INR 1,598.30 | INR 1,614.80 | INR 1,563.10 | 50.76K |
| 2026-08-13 | INR 1,606.30 | +5.15% | INR 1,560.80 | INR 1,716.90 | INR 1,550.00 | 1.39M |
| 2026-08-12 | INR 1,527.60 | +0.32% | INR 1,527.20 | INR 1,545.00 | INR 1,510.00 | 38.96K |
| 2026-08-11 | INR 1,522.70 | -0.95% | INR 1,535.40 | INR 1,549.50 | INR 1,521.00 | 24.80K |
| 2026-08-10 | INR 1,537.30 | +0.20% | INR 1,534.30 | INR 1,559.00 | INR 1,529.10 | 55.37K |
| 2026-08-07 | INR 1,534.30 | +0.99% | INR 1,520.00 | INR 1,551.00 | INR 1,516.80 | 62.44K |
| 2026-08-06 | INR 1,519.20 | +0.62% | INR 1,509.90 | INR 1,527.20 | INR 1,503.10 | 53.26K |
| 2026-08-05 | INR 1,509.90 | +1.11% | INR 1,494.00 | INR 1,544.00 | INR 1,494.00 | 81.56K |
| 2026-08-04 | INR 1,493.30 | -0.88% | INR 1,508.80 | INR 1,530.20 | INR 1,490.00 | 43.51K |
| 2026-08-03 | INR 1,506.50 | +1.82% | INR 1,489.60 | INR 1,513.80 | INR 1,482.20 | 49.62K |
| 2026-07-31 | INR 1,479.60 | +0.49% | INR 1,473.00 | INR 1,497.90 | INR 1,467.10 | 16.19K |
| 2026-07-30 | INR 1,472.40 | -0.47% | INR 1,486.30 | INR 1,493.80 | INR 1,461.00 | 24.00K |
| 2026-07-29 | INR 1,479.40 | +0.68% | INR 1,488.60 | INR 1,516.90 | INR 1,470.10 | 29.44K |
| 2026-07-28 | INR 1,469.40 | -0.81% | INR 1,481.40 | INR 1,484.80 | INR 1,463.60 | 18.75K |
| 2026-07-27 | INR 1,481.40 | -0.23% | INR 1,500.00 | INR 1,500.00 | INR 1,470.00 | 37.00K |
| 2026-07-24 | INR 1,484.80 | +0.95% | INR 1,470.00 | INR 1,510.70 | INR 1,450.00 | 36.57K |
| 2026-07-23 | INR 1,470.80 | -1.97% | INR 1,500.40 | INR 1,500.50 | INR 1,460.40 | 49.05K |
| 2026-07-22 | INR 1,500.40 | +2.88% | INR 1,464.90 | INR 1,529.00 | INR 1,425.50 | 136.01K |
| 2026-07-21 | INR 1,458.40 | -1.61% | INR 1,477.50 | INR 1,485.60 | INR 1,452.30 | 37.74K |
| 2026-07-20 | INR 1,482.30 | +0.70% | INR 1,494.70 | INR 1,497.50 | INR 1,462.20 | 27.15K |
| 2026-07-17 | INR 1,472.00 | -1.68% | INR 1,497.10 | INR 1,516.60 | INR 1,463.50 | 72.34K |
| 2026-07-16 | INR 1,497.10 | -2.01% | INR 1,534.90 | INR 1,534.90 | INR 1,492.40 | 83.18K |
| 2026-07-15 | INR 1,527.80 | -2.51% | INR 1,567.10 | INR 1,574.60 | INR 1,517.00 | 44.54K |
| 2026-07-14 | INR 1,567.10 | -0.44% | INR 1,574.10 | INR 1,574.10 | INR 1,538.00 | 26.74K |
| 2026-07-13 | INR 1,574.10 | +0.15% | INR 1,552.10 | INR 1,584.20 | INR 1,552.10 | 29.20K |
| 2026-07-10 | INR 1,571.80 | +1.25% | INR 1,560.00 | INR 1,584.90 | INR 1,552.40 | 27.58K |
| 2026-07-09 | INR 1,552.40 | -2.20% | INR 1,600.00 | INR 1,610.00 | INR 1,546.90 | 60.10K |
| 2026-07-08 | INR 1,587.30 | +0.35% | INR 1,579.90 | INR 1,605.00 | INR 1,568.10 | 36.65K |
| 2026-07-07 | INR 1,581.70 | -1.52% | INR 1,610.40 | INR 1,617.40 | INR 1,565.00 | 41.94K |
| 2026-07-06 | INR 1,606.10 | -1.62% | INR 1,649.00 | INR 1,649.00 | INR 1,600.10 | 35.41K |
| 2026-07-03 | INR 1,632.50 | -2.71% | INR 1,644.40 | INR 1,657.90 | INR 1,612.80 | 72.85K |
| 2026-07-02 | INR 1,677.90 | +0.60% | INR 1,678.80 | INR 1,690.00 | INR 1,652.60 | 62.53K |
| 2026-07-01 | INR 1,667.90 | -0.28% | INR 1,678.80 | INR 1,708.10 | INR 1,645.80 | 51.18K |
| 2026-06-30 | INR 1,672.50 | +1.01% | INR 1,663.60 | INR 1,682.10 | INR 1,641.00 | 42.17K |
| 2026-06-29 | INR 1,655.70 | -0.14% | INR 1,658.00 | INR 1,675.00 | INR 1,649.10 | 23.70K |
| 2026-06-26 | INR 1,658.00 | 0.00% | INR 1,658.00 | INR 1,658.00 | INR 1,658.00 | 0 |
| 2026-06-25 | INR 1,658.00 | -0.02% | INR 1,662.80 | INR 1,687.20 | INR 1,650.50 | 25.00K |
| 2026-06-24 | INR 1,658.40 | +0.06% | INR 1,657.40 | INR 1,664.40 | INR 1,642.50 | 10.43K |
| 2026-06-23 | INR 1,657.40 | -0.01% | INR 1,664.80 | INR 1,685.00 | INR 1,648.80 | 30.44K |
| 2026-06-22 | INR 1,657.60 | +1.18% | INR 1,653.20 | INR 1,679.00 | INR 1,642.10 | 36.64K |
| 2026-06-19 | INR 1,638.30 | -0.48% | INR 1,649.90 | INR 1,651.70 | INR 1,624.90 | 40.54K |
| 2026-06-18 | INR 1,646.20 | +1.14% | INR 1,639.00 | INR 1,667.70 | INR 1,630.70 | 17.85K |
| 2026-06-17 | INR 1,627.70 | -0.68% | INR 1,643.20 | INR 1,653.00 | INR 1,623.10 | 25.93K |
| 2026-06-16 | INR 1,638.80 | -0.73% | INR 1,663.00 | INR 1,690.00 | INR 1,630.00 | 29.24K |
| 2026-06-15 | INR 1,650.90 | +3.88% | INR 1,629.60 | INR 1,693.40 | INR 1,611.70 | 41.71K |
| 2026-06-12 | INR 1,589.30 | +1.71% | INR 1,583.80 | INR 1,592.90 | INR 1,568.00 | 12.51K |
| 2026-06-11 | INR 1,562.60 | -0.70% | INR 1,573.60 | INR 1,573.70 | INR 1,542.40 | 26.77K |
| 2026-06-10 | INR 1,573.60 | -1.22% | INR 1,606.00 | INR 1,615.10 | INR 1,553.00 | 21.33K |
| 2026-06-09 | INR 1,593.10 | -0.65% | INR 1,604.30 | INR 1,619.40 | INR 1,588.50 | 26.76K |
| 2026-06-08 | INR 1,603.50 | -0.80% | INR 1,600.00 | INR 1,618.00 | INR 1,584.00 | 16.67K |
| 2026-06-05 | INR 1,616.40 | -0.12% | INR 1,626.00 | INR 1,628.20 | INR 1,596.30 | 12.85K |
| 2026-06-04 | INR 1,618.40 | +0.74% | INR 1,599.30 | INR 1,650.10 | INR 1,591.20 | 26.47K |
| 2026-06-03 | INR 1,606.50 | -0.34% | INR 1,630.00 | INR 1,636.20 | INR 1,580.00 | 39.81K |
| 2026-06-02 | INR 1,612.00 | +0.31% | INR 1,600.00 | INR 1,620.80 | INR 1,583.50 | 12.58K |
| 2026-06-01 | INR 1,607.00 | -2.00% | INR 1,639.80 | INR 1,645.00 | INR 1,598.80 | 15.32K |
| 2026-05-29 | INR 1,639.80 | -2.87% | INR 1,700.90 | INR 1,700.90 | INR 1,633.00 | 31.69K |
| 2026-05-28 | INR 1,688.30 | 0.00% | INR 1,688.30 | INR 1,688.30 | INR 1,688.30 | 0 |