SKF India (Industrial) Ltd. SKFINDUS
NSE · India · Producer Manufacturing
INR 2,685.00-82.90 (-3.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,734.20 | -1.22% | INR 2,760.00 | INR 2,760.00 | INR 2,662.00 | 35.51K |
| 2026-09-30 | INR 2,767.90 | -0.76% | INR 2,780.00 | INR 2,842.90 | INR 2,735.00 | 172.12K |
| 2026-09-29 | INR 2,789.00 | -3.22% | INR 2,881.00 | INR 2,881.00 | INR 2,721.30 | 190.21K |
| 2026-09-28 | INR 2,881.70 | -1.24% | INR 2,899.00 | INR 2,922.20 | INR 2,850.00 |
| 38.21K |
| 2026-09-25 | INR 2,918.00 | -0.74% | INR 2,959.00 | INR 2,959.00 | INR 2,881.00 | 24.05K |
| 2026-09-24 | INR 2,939.70 | +1.86% | INR 2,900.00 | INR 2,981.20 | INR 2,836.10 | 45.15K |
| 2026-09-23 | INR 2,885.90 | +3.41% | INR 2,813.10 | INR 2,928.00 | INR 2,782.00 | 38.16K |
| 2026-09-22 | INR 2,790.80 | -3.10% | INR 2,894.40 | INR 2,917.60 | INR 2,781.60 | 21.86K |
| 2026-09-21 | INR 2,880.00 | -3.49% | INR 2,969.10 | INR 3,005.00 | INR 2,861.20 | 39.74K |
| 2026-09-18 | INR 2,984.20 | +1.49% | INR 2,969.90 | INR 3,218.70 | INR 2,942.00 | 1.29M |
| 2026-09-17 | INR 2,940.30 | -0.09% | INR 2,925.00 | INR 3,057.40 | INR 2,890.00 | 27.14K |
| 2026-09-16 | INR 2,943.00 | +3.85% | INR 2,840.00 | INR 2,964.90 | INR 2,802.40 | 51.27K |
| 2026-09-15 | INR 2,833.80 | -1.87% | INR 2,886.00 | INR 2,910.00 | INR 2,812.10 | 56.18K |
| 2026-09-14 | INR 2,887.70 | 0.00% | INR 2,887.70 | INR 2,887.70 | INR 2,887.70 | 0 |
| 2026-09-11 | INR 2,887.70 | -1.62% | INR 2,934.30 | INR 2,963.20 | INR 2,870.10 | 40.81K |
| 2026-09-10 | INR 2,935.40 | -1.22% | INR 3,035.00 | INR 3,035.00 | INR 2,905.00 | 42.28K |
| 2026-09-09 | INR 2,971.70 | +0.61% | INR 2,940.00 | INR 3,039.80 | INR 2,935.70 | 36.29K |
| 2026-09-08 | INR 2,953.80 | -2.07% | INR 3,024.00 | INR 3,048.00 | INR 2,916.60 | 38.59K |
| 2026-09-07 | INR 3,016.10 | +0.45% | INR 3,040.00 | INR 3,047.70 | INR 2,992.10 | 24.29K |
| 2026-09-04 | INR 3,002.50 | -1.97% | INR 3,070.00 | INR 3,081.90 | INR 2,981.00 | 33.94K |
| 2026-09-03 | INR 3,062.80 | +0.78% | INR 3,064.00 | INR 3,131.00 | INR 3,030.00 | 63.29K |
| 2026-09-02 | INR 3,039.20 | +2.92% | INR 2,958.00 | INR 3,082.90 | INR 2,935.60 | 78.76K |
| 2026-09-01 | INR 2,953.00 | -1.02% | INR 3,028.00 | INR 3,074.30 | INR 2,905.00 | 180.28K |
| 2026-08-31 | INR 2,983.30 | +1.05% | INR 2,952.20 | INR 3,049.90 | INR 2,878.60 | 59.90K |
| 2026-08-28 | INR 2,952.20 | +2.10% | INR 2,912.60 | INR 2,960.00 | INR 2,888.40 | 39.14K |
| 2026-08-27 | INR 2,891.60 | +0.94% | INR 2,870.00 | INR 2,930.00 | INR 2,835.10 | 33.06K |
| 2026-08-26 | INR 2,864.80 | +4.86% | INR 2,765.20 | INR 2,905.00 | INR 2,729.90 | 56.49K |
| 2026-08-25 | INR 2,732.00 | -0.59% | INR 2,745.00 | INR 2,809.60 | INR 2,710.00 | 33.78K |
| 2026-08-24 | INR 2,748.10 | -0.37% | INR 2,765.00 | INR 2,795.90 | INR 2,707.90 | 36.59K |
| 2026-08-21 | INR 2,758.30 | +0.17% | INR 2,760.00 | INR 2,777.20 | INR 2,725.60 | 16.79K |
| 2026-08-20 | INR 2,753.70 | -1.67% | INR 2,815.00 | INR 2,907.10 | INR 2,725.80 | 92.40K |
| 2026-08-19 | INR 2,800.40 | +4.98% | INR 2,660.00 | INR 2,819.40 | INR 2,655.80 | 186.78K |
| 2026-08-18 | INR 2,667.60 | -2.09% | INR 2,745.00 | INR 2,745.00 | INR 2,656.00 | 24.27K |
| 2026-08-17 | INR 2,724.60 | +1.49% | INR 2,661.80 | INR 2,760.00 | INR 2,650.50 | 189.74K |
| 2026-08-14 | INR 2,684.70 | -1.42% | INR 2,738.00 | INR 2,745.00 | INR 2,676.90 | 18.90K |
| 2026-08-13 | INR 2,723.40 | +0.04% | INR 2,619.10 | INR 2,748.60 | INR 2,619.10 | 28.38K |
| 2026-08-12 | INR 2,722.40 | -0.28% | INR 2,640.10 | INR 2,754.00 | INR 2,605.10 | 80.35K |
| 2026-08-11 | INR 2,730.00 | -0.39% | INR 2,742.10 | INR 2,764.30 | INR 2,705.30 | 10.11K |
| 2026-08-10 | INR 2,740.70 | +0.10% | INR 2,775.00 | INR 2,797.80 | INR 2,725.00 | 18.86K |
| 2026-08-07 | INR 2,737.90 | -0.36% | INR 2,735.00 | INR 2,768.40 | INR 2,715.10 | 19.68K |
| 2026-08-06 | INR 2,747.80 | +0.69% | INR 2,765.00 | INR 2,850.20 | INR 2,705.00 | 37.61K |
| 2026-08-05 | INR 2,728.90 | -1.55% | INR 2,767.10 | INR 2,802.00 | INR 2,692.20 | 40.64K |
| 2026-08-04 | INR 2,771.90 | +2.75% | INR 2,770.00 | INR 2,811.50 | INR 2,709.80 | 39.18K |
| 2026-08-03 | INR 2,697.70 | -1.54% | INR 2,780.00 | INR 2,788.20 | INR 2,679.90 | 24.92K |
| 2026-07-31 | INR 2,739.90 | +2.56% | INR 2,671.00 | INR 2,745.10 | INR 2,649.00 | 18.24K |
| 2026-07-30 | INR 2,671.60 | +0.15% | INR 2,679.90 | INR 2,697.90 | INR 2,647.60 | 20.45K |
| 2026-07-29 | INR 2,667.60 | -2.35% | INR 2,730.00 | INR 2,767.90 | INR 2,642.90 | 35.80K |
| 2026-07-28 | INR 2,731.80 | +0.66% | INR 2,741.10 | INR 2,745.70 | INR 2,702.10 | 8.54K |
| 2026-07-27 | INR 2,714.00 | -0.63% | INR 2,732.50 | INR 2,761.70 | INR 2,698.20 | 20.89K |
| 2026-07-24 | INR 2,731.20 | -1.12% | INR 2,762.20 | INR 2,781.00 | INR 2,722.90 | 9.99K |
| 2026-07-23 | INR 2,762.20 | +0.94% | INR 2,750.00 | INR 2,795.90 | INR 2,713.00 | 38.11K |
| 2026-07-22 | INR 2,736.50 | -2.79% | INR 2,840.00 | INR 2,840.00 | INR 2,722.90 | 31.16K |
| 2026-07-21 | INR 2,814.90 | +6.78% | INR 2,649.20 | INR 2,839.20 | INR 2,649.20 | 48.08K |
| 2026-07-20 | INR 2,636.20 | +0.32% | INR 2,621.00 | INR 2,665.00 | INR 2,578.10 | 35.07K |
| 2026-07-17 | INR 2,627.90 | -2.55% | INR 2,696.70 | INR 2,709.20 | INR 2,611.40 | 19.32K |
| 2026-07-16 | INR 2,696.70 | -1.88% | INR 2,727.60 | INR 2,797.10 | INR 2,673.70 | 37.49K |
| 2026-07-15 | INR 2,748.40 | +0.37% | INR 2,730.00 | INR 2,820.30 | INR 2,730.00 | 23.34K |
| 2026-07-14 | INR 2,738.40 | -0.47% | INR 2,772.50 | INR 2,830.80 | INR 2,691.00 | 66.04K |
| 2026-07-13 | INR 2,751.30 | -2.79% | INR 2,820.20 | INR 2,860.60 | INR 2,727.60 | 29.55K |
| 2026-07-10 | INR 2,830.40 | -0.22% | INR 2,855.00 | INR 2,929.50 | INR 2,770.80 | 146.01K |
| 2026-07-09 | INR 2,836.60 | -2.07% | INR 2,899.90 | INR 3,041.00 | INR 2,821.00 | 85.46K |
| 2026-07-08 | INR 2,896.70 | +1.32% | INR 2,861.00 | INR 2,969.90 | INR 2,800.00 | 82.12K |
| 2026-07-07 | INR 2,859.00 | -0.35% | INR 2,883.30 | INR 2,911.90 | INR 2,776.10 | 28.65K |
| 2026-07-06 | INR 2,869.00 | +1.53% | INR 2,825.80 | INR 2,910.00 | INR 2,781.10 | 32.08K |
| 2026-07-03 | INR 2,825.80 | +0.31% | INR 2,850.00 | INR 2,879.90 | INR 2,770.00 | 40.55K |
| 2026-07-02 | INR 2,817.20 | -1.76% | INR 2,905.00 | INR 2,919.70 | INR 2,792.10 | 173.30K |
| 2026-07-01 | INR 2,867.70 | -0.83% | INR 2,906.30 | INR 2,988.00 | INR 2,850.00 | 21.17K |
| 2026-06-30 | INR 2,891.80 | +0.76% | INR 2,850.00 | INR 2,967.00 | INR 2,840.00 | 46.73K |
| 2026-06-29 | INR 2,870.10 | -1.24% | INR 2,936.00 | INR 2,984.00 | INR 2,860.00 | 39.74K |
| 2026-06-26 | INR 2,906.00 | 0.00% | INR 2,906.00 | INR 2,906.00 | INR 2,906.00 | 0 |
| 2026-06-25 | INR 2,906.00 | +2.40% | INR 2,850.00 | INR 2,952.00 | INR 2,850.00 | 66.64K |
| 2026-06-24 | INR 2,838.00 | +0.16% | INR 2,856.20 | INR 2,921.00 | INR 2,822.30 | 36.27K |
| 2026-06-23 | INR 2,833.50 | +2.83% | INR 2,762.00 | INR 2,945.00 | INR 2,760.00 | 173.90K |
| 2026-06-22 | INR 2,755.50 | +4.90% | INR 2,630.00 | INR 2,765.00 | INR 2,625.00 | 61.97K |
| 2026-06-19 | INR 2,626.80 | +5.25% | INR 2,495.70 | INR 2,672.00 | INR 2,480.50 | 48.74K |
| 2026-06-18 | INR 2,495.70 | -1.27% | INR 2,527.80 | INR 2,527.80 | INR 2,473.50 | 11.75K |
| 2026-06-17 | INR 2,527.80 | +1.33% | INR 2,516.70 | INR 2,579.80 | INR 2,464.10 | 23.96K |
| 2026-06-16 | INR 2,494.60 | +0.15% | INR 2,500.00 | INR 2,513.00 | INR 2,457.30 | 8.89K |
| 2026-06-15 | INR 2,490.80 | +4.35% | INR 2,391.80 | INR 2,550.00 | INR 2,391.80 | 31.14K |
| 2026-06-12 | INR 2,386.90 | +0.12% | INR 2,425.00 | INR 2,432.20 | INR 2,372.50 | 21.72K |
| 2026-06-11 | INR 2,384.00 | -1.47% | INR 2,390.20 | INR 2,435.90 | INR 2,374.00 | 9.45K |
| 2026-06-10 | INR 2,419.60 | +1.70% | INR 2,403.00 | INR 2,470.00 | INR 2,391.30 | 16.18K |
| 2026-06-09 | INR 2,379.20 | -0.15% | INR 2,390.10 | INR 2,444.90 | INR 2,344.70 | 23.94K |
| 2026-06-08 | INR 2,382.80 | -1.39% | INR 2,366.70 | INR 2,444.60 | INR 2,358.10 | 17.99K |
| 2026-06-05 | INR 2,416.40 | +0.15% | INR 2,437.00 | INR 2,479.80 | INR 2,400.00 | 17.01K |
| 2026-06-04 | INR 2,412.90 | +3.79% | INR 2,315.00 | INR 2,457.00 | INR 2,262.00 | 125.63K |
| 2026-06-03 | INR 2,324.90 | +7.02% | INR 2,161.50 | INR 2,397.30 | INR 2,161.20 | 266.08K |
| 2026-06-02 | INR 2,172.30 | +1.20% | INR 2,159.90 | INR 2,199.00 | INR 2,104.10 | 15.91K |
| 2026-06-01 | INR 2,146.50 | -0.77% | INR 2,165.00 | INR 2,214.40 | INR 2,130.00 | 17.41K |
| 2026-05-29 | INR 2,163.10 | +0.14% | INR 2,160.10 | INR 2,240.10 | INR 2,125.10 | 184.82K |