SKP Bearing Industries Ltd. SKP
NSE · India · Producer Manufacturing
INR 219.95-0.80 (-0.36%)
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 163.00 | -1.69% | INR 152.00 | INR 163.40 | INR 152.00 | 55.50K |
| 2026-09-30 | INR 165.80 | -0.69% | INR 166.95 | INR 166.95 | INR 165.00 | 1.50K |
| 2026-09-29 | INR 166.95 | +2.71% | INR 163.00 | INR 167.00 | INR 163.00 | 34.50K |
| 2026-09-28 | INR 162.55 | +2.07% | INR 159.00 | INR 163.55 | INR 159.00 | 65.50K |
| 2026-09-25 | INR 159.25 | -4.93% | INR 167.50 | INR 169.00 | INR 158.00 | 21.50K |
| 2026-09-24 | INR 167.50 | +2.20% | INR 163.00 | INR 174.00 | INR 163.00 | 21.00K |
| 2026-09-23 | INR 163.90 | +2.41% | INR 163.50 | INR 164.90 | INR 157.20 | 14.50K |
| 2026-09-22 | INR 160.05 | -1.81% | INR 161.25 | INR 162.60 | INR 160.05 | 20.50K |
| 2026-09-21 | INR 163.00 | +1.27% | INR 160.95 | INR 164.00 | INR 160.05 | 20.50K |
| 2026-09-18 | INR 160.95 | +2.13% | INR 158.50 | INR 160.95 | INR 157.60 | 2.50K |
| 2026-09-17 | INR 157.60 | -1.50% | INR 159.00 | INR 163.90 | INR 157.60 | 22.00K |
| 2026-09-16 | INR 160.00 | -3.35% | INR 160.05 | INR 163.95 | INR 160.00 | 38.00K |
| 2026-09-15 | INR 165.55 | -3.19% | INR 175.00 | INR 175.00 | INR 160.50 | 36.50K |
| 2026-09-11 | INR 171.00 | -0.12% | INR 170.00 | INR 171.90 | INR 165.10 | 26.00K |
| 2026-09-10 | INR 171.20 | +1.48% | INR 160.00 | INR 171.20 | INR 160.00 | 38.50K |
| 2026-09-09 | INR 168.70 | +0.84% | INR 165.00 | INR 169.20 | INR 163.05 | 18.00K |
| 2026-09-08 | INR 167.30 | +1.95% | INR 158.00 | INR 172.00 | INR 158.00 | 87.00K |
| 2026-09-07 | INR 164.10 | +8.32% | INR 146.10 | INR 171.90 | INR 146.10 | 54.00K |
| 2026-09-04 | INR 151.50 | +3.34% | INR 147.10 | INR 152.50 | INR 146.85 | 46.50K |
| 2026-09-03 | INR 146.60 | -1.01% | INR 148.25 | INR 149.00 | INR 146.05 | 69.50K |
| 2026-09-02 | INR 148.10 | -1.37% | INR 150.05 | INR 151.30 | INR 148.10 | 68.50K |
| 2026-09-01 | INR 150.15 | +2.49% | INR 148.05 | INR 151.20 | INR 147.10 | 40.50K |
| 2026-08-31 | INR 146.50 | -0.44% | INR 145.00 | INR 150.00 | INR 145.00 | 32.00K |
| 2026-08-28 | INR 147.15 | -3.82% | INR 150.00 | INR 152.10 | INR 147.15 | 4.00K |
| 2026-08-27 | INR 153.00 | +0.33% | INR 152.50 | INR 154.10 | INR 150.95 | 2.50K |
| 2026-08-26 | INR 152.50 | -2.18% | INR 152.50 | INR 152.50 | INR 152.50 | 500 |
| 2026-08-25 | INR 155.90 | +1.53% | INR 154.00 | INR 155.90 | INR 154.00 | 1.50K |
| 2026-08-24 | INR 153.55 | +1.02% | INR 152.20 | INR 155.85 | INR 152.20 | 3.00K |
| 2026-08-21 | INR 152.00 | -1.94% | INR 150.05 | INR 153.00 | INR 150.05 | 7.00K |
| 2026-08-20 | INR 155.00 | +1.17% | INR 151.05 | INR 156.00 | INR 151.00 | 5.00K |
| 2026-08-19 | INR 153.20 | -3.16% | INR 153.15 | INR 153.20 | INR 150.60 | 6.00K |
| 2026-08-18 | INR 158.20 | +2.73% | INR 154.95 | INR 159.50 | INR 151.40 | 15.50K |
| 2026-08-17 | INR 154.00 | -4.94% | INR 160.00 | INR 160.00 | INR 146.20 | 11.50K |
| 2026-08-14 | INR 162.00 | +0.62% | INR 160.00 | INR 162.00 | INR 160.00 | 3.00K |
| 2026-08-13 | INR 161.00 | +1.13% | INR 164.00 | INR 164.30 | INR 160.55 | 4.50K |
| 2026-08-12 | INR 159.20 | -3.52% | INR 161.05 | INR 161.05 | INR 158.95 | 2.00K |
| 2026-08-11 | INR 165.00 | -3.51% | INR 165.00 | INR 165.00 | INR 165.00 | 500 |
| 2026-08-10 | INR 171.00 | 0.00% | INR 171.00 | INR 171.00 | INR 171.00 | 0 |
| 2026-08-07 | INR 171.00 | +6.88% | INR 165.00 | INR 171.00 | INR 165.00 | 3.50K |
| 2026-08-06 | INR 160.00 | -1.60% | INR 160.00 | INR 160.00 | INR 160.00 | 500 |
| 2026-08-05 | INR 162.60 | -1.45% | INR 162.05 | INR 162.60 | INR 162.00 | 1.50K |
| 2026-08-04 | INR 165.00 | +4.43% | INR 160.25 | INR 165.00 | INR 158.00 | 13.50K |
| 2026-08-03 | INR 158.00 | -1.06% | INR 159.70 | INR 160.00 | INR 157.55 | 3.00K |
| 2026-07-31 | INR 159.70 | +2.18% | INR 158.90 | INR 159.75 | INR 158.90 | 1.50K |
| 2026-07-30 | INR 156.30 | -1.82% | INR 159.00 | INR 159.10 | INR 153.00 | 5.50K |
| 2026-07-29 | INR 159.20 | -1.06% | INR 160.10 | INR 160.10 | INR 159.20 | 1.50K |
| 2026-07-28 | INR 160.90 | +1.19% | INR 159.00 | INR 160.90 | INR 159.00 | 1.00K |
| 2026-07-27 | INR 159.00 | 0.00% | INR 159.00 | INR 159.00 | INR 159.00 | 0 |
| 2026-07-24 | INR 159.00 | -1.24% | INR 159.00 | INR 159.00 | INR 159.00 | 2.50K |
| 2026-07-23 | INR 161.00 | +1.90% | INR 163.55 | INR 163.80 | INR 158.05 | 6.50K |
| 2026-07-22 | INR 158.00 | +0.32% | INR 157.50 | INR 161.90 | INR 157.00 | 5.50K |
| 2026-07-21 | INR 157.50 | +1.25% | INR 158.10 | INR 158.10 | INR 157.00 | 2.50K |
| 2026-07-20 | INR 155.55 | +0.35% | INR 154.00 | INR 161.40 | INR 154.00 | 5.50K |
| 2026-07-17 | INR 155.00 | +2.65% | INR 153.00 | INR 155.00 | INR 151.00 | 4.50K |
| 2026-07-16 | INR 151.00 | -0.13% | INR 151.00 | INR 151.00 | INR 149.05 | 6.00K |
| 2026-07-15 | INR 151.20 | -1.82% | INR 151.20 | INR 151.20 | INR 151.20 | 500 |
| 2026-07-14 | INR 154.00 | +3.70% | INR 152.00 | INR 154.00 | INR 150.25 | 7.50K |
| 2026-07-13 | INR 148.50 | -0.90% | INR 151.50 | INR 151.50 | INR 148.50 | 2.00K |
| 2026-07-10 | INR 149.85 | -1.93% | INR 152.80 | INR 152.80 | INR 149.10 | 4.00K |
| 2026-07-09 | INR 152.80 | +1.83% | INR 150.00 | INR 152.95 | INR 149.15 | 5.00K |
| 2026-07-08 | INR 150.05 | -2.41% | INR 150.05 | INR 150.05 | INR 150.05 | 500 |
| 2026-07-07 | INR 153.75 | 0.00% | INR 153.75 | INR 153.75 | INR 153.75 | 0 |
| 2026-07-06 | INR 153.75 | +1.02% | INR 149.10 | INR 153.80 | INR 149.10 | 8.00K |
| 2026-07-03 | INR 152.20 | -4.13% | INR 155.10 | INR 155.10 | INR 152.20 | 4.00K |
| 2026-07-02 | INR 158.75 | +2.42% | INR 158.75 | INR 158.75 | INR 158.75 | 1.00K |
| 2026-07-01 | INR 155.00 | 0.00% | INR 156.50 | INR 156.80 | INR 153.00 | 3.00K |
| 2026-06-30 | INR 155.00 | +1.31% | INR 155.00 | INR 159.00 | INR 155.00 | 3.50K |
| 2026-06-29 | INR 153.00 | -1.67% | INR 155.60 | INR 155.60 | INR 153.00 | 4.00K |
| 2026-06-26 | INR 155.60 | 0.00% | INR 155.60 | INR 155.60 | INR 155.60 | 0 |
| 2026-06-25 | INR 155.60 | +1.67% | INR 155.60 | INR 155.60 | INR 155.60 | 1.00K |
| 2026-06-24 | INR 153.05 | -1.77% | INR 154.00 | INR 154.00 | INR 153.05 | 1.50K |
| 2026-06-23 | INR 155.80 | -1.70% | INR 158.00 | INR 159.00 | INR 155.80 | 3.50K |
| 2026-06-22 | INR 158.50 | +3.87% | INR 150.75 | INR 159.95 | INR 148.05 | 13.00K |
| 2026-06-19 | INR 152.60 | +2.24% | INR 149.25 | INR 153.00 | INR 149.05 | 6.50K |
| 2026-06-18 | INR 149.25 | -1.81% | INR 151.75 | INR 153.00 | INR 148.55 | 2.50K |
| 2026-06-17 | INR 152.00 | +0.60% | INR 151.50 | INR 152.00 | INR 150.00 | 3.00K |
| 2026-06-16 | INR 151.10 | -2.33% | INR 152.00 | INR 154.50 | INR 150.50 | 3.50K |
| 2026-06-15 | INR 154.70 | +3.13% | INR 150.00 | INR 156.85 | INR 150.00 | 6.50K |
| 2026-06-12 | INR 150.00 | +1.35% | INR 150.00 | INR 152.00 | INR 146.00 | 5.50K |
| 2026-06-11 | INR 148.00 | -1.33% | INR 150.00 | INR 150.00 | INR 147.05 | 2.00K |
| 2026-06-10 | INR 150.00 | +1.69% | INR 150.00 | INR 154.90 | INR 148.05 | 3.00K |
| 2026-06-09 | INR 147.50 | -1.83% | INR 148.00 | INR 148.05 | INR 145.35 | 6.00K |
| 2026-06-08 | INR 150.25 | -0.56% | INR 152.85 | INR 153.95 | INR 146.05 | 9.00K |
| 2026-06-05 | INR 151.10 | -4.37% | INR 156.55 | INR 160.05 | INR 150.00 | 15.50K |
| 2026-06-04 | INR 158.00 | -1.10% | INR 158.60 | INR 159.75 | INR 158.00 | 3.00K |
| 2026-06-03 | INR 159.75 | -1.39% | INR 165.00 | INR 166.95 | INR 155.55 | 5.50K |
| 2026-06-02 | INR 162.00 | 0.00% | INR 162.00 | INR 162.00 | INR 162.00 | 1.50K |
| 2026-06-01 | INR 162.00 | +0.19% | INR 161.00 | INR 162.00 | INR 161.00 | 2.00K |
| 2026-05-29 | INR 161.70 | -5.99% | INR 154.00 | INR 168.00 | INR 151.00 | 19.50K |
| 2026-05-28 | INR 172.00 | 0.00% | INR 172.00 | INR 172.00 | INR 172.00 | 0 |