Sky Gold and Diamonds Limited SKYGOLD
NSE · India · Consumer Durables
INR 807.00-3.70 (-0.46%)
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 810.65 | -0.01% | INR 810.70 | INR 817.90 | INR 776.50 | 1.14M |
| 2026-09-30 | INR 810.70 | -1.24% | INR 824.95 | INR 838.45 | INR 806.00 | 695.74K |
| 2026-09-29 | INR 820.85 | +3.00% | INR 799.65 | INR 831.85 | INR 795.00 | 1.43M |
| 2026-09-28 | INR 796.95 | +0.43% | INR 799.00 | INR 812.00 | INR 791.10 |
| 976.25K |
| 2026-09-25 | INR 793.55 | +1.39% | INR 782.70 | INR 798.00 | INR 780.25 | 309.34K |
| 2026-09-24 | INR 782.70 | -1.44% | INR 791.00 | INR 801.90 | INR 775.10 | 537.58K |
| 2026-09-23 | INR 794.10 | -1.05% | INR 814.00 | INR 834.45 | INR 782.55 | 1.33M |
| 2026-09-22 | INR 802.55 | +0.98% | INR 796.00 | INR 806.00 | INR 788.55 | 490.82K |
| 2026-09-21 | INR 794.75 | +1.41% | INR 785.00 | INR 799.90 | INR 765.05 | 685.24K |
| 2026-09-18 | INR 783.70 | -1.21% | INR 794.00 | INR 806.75 | INR 779.85 | 566.84K |
| 2026-09-17 | INR 793.30 | +0.09% | INR 789.00 | INR 803.00 | INR 782.85 | 443.14K |
| 2026-09-16 | INR 792.60 | +0.41% | INR 791.35 | INR 824.35 | INR 774.80 | 704.65K |
| 2026-09-15 | INR 789.40 | -4.59% | INR 835.00 | INR 851.95 | INR 785.00 | 773.75K |
| 2026-09-14 | INR 827.40 | 0.00% | INR 827.40 | INR 827.40 | INR 827.40 | 0 |
| 2026-09-11 | INR 827.40 | -0.35% | INR 826.05 | INR 834.45 | INR 814.00 | 436.60K |
| 2026-09-10 | INR 830.30 | -0.23% | INR 831.10 | INR 843.90 | INR 820.00 | 750.03K |
| 2026-09-09 | INR 832.20 | +1.49% | INR 825.00 | INR 839.00 | INR 810.10 | 1.09M |
| 2026-09-08 | INR 820.00 | +4.04% | INR 789.05 | INR 833.25 | INR 789.05 | 1.44M |
| 2026-09-07 | INR 788.15 | +0.86% | INR 782.00 | INR 800.05 | INR 767.00 | 683.20K |
| 2026-09-04 | INR 781.45 | +5.32% | INR 742.00 | INR 788.00 | INR 733.00 | 1.07M |
| 2026-09-03 | INR 742.00 | -1.47% | INR 756.50 | INR 767.70 | INR 738.05 | 970.85K |
| 2026-09-02 | INR 753.10 | -3.23% | INR 777.00 | INR 780.25 | INR 747.00 | 1.06M |
| 2026-09-01 | INR 778.25 | -3.57% | INR 807.20 | INR 814.35 | INR 756.05 | 1.38M |
| 2026-08-31 | INR 807.10 | -0.53% | INR 811.95 | INR 829.00 | INR 795.05 | 847.85K |
| 2026-08-28 | INR 811.40 | -3.75% | INR 850.00 | INR 850.05 | INR 807.20 | 908.87K |
| 2026-08-27 | INR 843.05 | -0.60% | INR 848.50 | INR 855.00 | INR 832.05 | 445.98K |
| 2026-08-26 | INR 848.10 | +0.69% | INR 844.00 | INR 868.80 | INR 838.80 | 915.90K |
| 2026-08-25 | INR 842.30 | +5.55% | INR 799.50 | INR 849.90 | INR 795.05 | 1.44M |
| 2026-08-24 | INR 798.00 | -0.68% | INR 808.40 | INR 808.40 | INR 782.55 | 664.31K |
| 2026-08-21 | INR 803.50 | +3.20% | INR 780.80 | INR 809.95 | INR 778.55 | 777.39K |
| 2026-08-20 | INR 778.55 | +0.10% | INR 784.30 | INR 796.50 | INR 775.00 | 518.66K |
| 2026-08-19 | INR 777.75 | -2.18% | INR 795.05 | INR 799.45 | INR 770.80 | 580.67K |
| 2026-08-18 | INR 795.05 | +2.40% | INR 778.00 | INR 800.00 | INR 775.00 | 703.30K |
| 2026-08-17 | INR 776.40 | +0.39% | INR 777.50 | INR 782.85 | INR 768.05 | 661.57K |
| 2026-08-14 | INR 773.40 | -0.07% | INR 768.15 | INR 792.00 | INR 763.50 | 1.18M |
| 2026-08-13 | INR 773.95 | -7.10% | INR 847.45 | INR 848.00 | INR 770.00 | 2.04M |
| 2026-08-12 | INR 833.10 | +5.45% | INR 797.90 | INR 840.00 | INR 793.10 | 1.98M |
| 2026-08-11 | INR 790.05 | +1.34% | INR 782.65 | INR 801.00 | INR 780.00 | 1.56M |
| 2026-08-10 | INR 779.60 | +8.37% | INR 775.00 | INR 815.95 | INR 755.80 | 8.04M |
| 2026-08-07 | INR 719.40 | +4.09% | INR 691.10 | INR 728.40 | INR 689.60 | 2.03M |
| 2026-08-06 | INR 691.15 | +1.85% | INR 683.95 | INR 700.00 | INR 678.60 | 819.05K |
| 2026-08-05 | INR 678.60 | +0.46% | INR 684.55 | INR 691.95 | INR 675.05 | 550.33K |
| 2026-08-04 | INR 675.50 | -2.36% | INR 691.85 | INR 694.30 | INR 673.25 | 438.09K |
| 2026-08-03 | INR 691.85 | +7.48% | INR 649.00 | INR 700.00 | INR 649.00 | 1.00M |
| 2026-07-31 | INR 643.70 | +0.85% | INR 638.00 | INR 654.75 | INR 635.00 | 853.62K |
| 2026-07-30 | INR 638.25 | -2.33% | INR 657.50 | INR 663.85 | INR 632.55 | 1.04M |
| 2026-07-29 | INR 653.50 | -2.24% | INR 672.40 | INR 689.90 | INR 648.15 | 1.04M |
| 2026-07-28 | INR 668.50 | -0.47% | INR 671.95 | INR 680.00 | INR 665.00 | 392.38K |
| 2026-07-27 | INR 671.65 | +2.75% | INR 660.65 | INR 681.55 | INR 656.80 | 892.94K |
| 2026-07-24 | INR 653.70 | +0.69% | INR 645.55 | INR 659.40 | INR 633.15 | 587.06K |
| 2026-07-23 | INR 649.20 | -3.28% | INR 673.55 | INR 677.00 | INR 644.15 | 1.30M |
| 2026-07-22 | INR 671.25 | +2.36% | INR 653.20 | INR 683.45 | INR 651.20 | 1.42M |
| 2026-07-21 | INR 655.80 | -0.39% | INR 665.00 | INR 673.90 | INR 650.10 | 1.53M |
| 2026-07-20 | INR 658.35 | +5.96% | INR 622.00 | INR 666.00 | INR 620.05 | 1.58M |
| 2026-07-17 | INR 621.30 | -0.18% | INR 612.50 | INR 632.80 | INR 602.55 | 804.25K |
| 2026-07-16 | INR 622.45 | -1.17% | INR 632.95 | INR 647.35 | INR 618.00 | 502.39K |
| 2026-07-15 | INR 629.80 | +1.91% | INR 622.00 | INR 646.00 | INR 622.00 | 655.14K |
| 2026-07-14 | INR 618.00 | -0.83% | INR 620.00 | INR 644.35 | INR 616.00 | 831.48K |
| 2026-07-13 | INR 623.20 | -0.10% | INR 629.00 | INR 629.00 | INR 615.05 | 561.77K |
| 2026-07-10 | INR 623.85 | +0.09% | INR 624.00 | INR 638.00 | INR 611.40 | 1.63M |
| 2026-07-09 | INR 623.30 | +6.46% | INR 595.00 | INR 629.70 | INR 592.85 | 3.18M |
| 2026-07-08 | INR 585.50 | +1.89% | INR 573.80 | INR 605.25 | INR 563.75 | 2.63M |
| 2026-07-07 | INR 574.65 | +3.43% | INR 558.40 | INR 579.00 | INR 538.05 | 1.23M |
| 2026-07-06 | INR 555.60 | -0.79% | INR 560.00 | INR 576.80 | INR 552.20 | 556.65K |
| 2026-07-03 | INR 560.00 | -1.56% | INR 570.00 | INR 589.00 | INR 557.00 | 1.24M |
| 2026-07-02 | INR 568.85 | +7.55% | INR 528.90 | INR 574.00 | INR 528.90 | 2.39M |
| 2026-07-01 | INR 528.90 | -0.69% | INR 533.45 | INR 538.25 | INR 525.70 | 408.64K |
| 2026-06-30 | INR 532.55 | +3.99% | INR 514.60 | INR 539.80 | INR 510.35 | 895.53K |
| 2026-06-29 | INR 512.10 | +2.59% | INR 499.15 | INR 515.90 | INR 495.05 | 884.86K |
| 2026-06-26 | INR 499.15 | 0.00% | INR 499.15 | INR 499.15 | INR 499.15 | 0 |
| 2026-06-25 | INR 499.15 | -0.84% | INR 504.10 | INR 507.70 | INR 493.50 | 1.35M |
| 2026-06-24 | INR 503.40 | +0.88% | INR 496.00 | INR 509.40 | INR 489.00 | 3.82M |
| 2026-06-23 | INR 499.00 | -1.52% | INR 514.90 | INR 517.00 | INR 485.50 | 3.58M |
| 2026-06-22 | INR 506.70 | -0.53% | INR 515.40 | INR 519.95 | INR 505.25 | 333.77K |
| 2026-06-19 | INR 509.40 | -2.43% | INR 516.00 | INR 521.40 | INR 501.20 | 637.78K |
| 2026-06-18 | INR 522.10 | -0.24% | INR 527.00 | INR 527.45 | INR 512.50 | 511.73K |
| 2026-06-17 | INR 523.35 | -1.25% | INR 530.00 | INR 544.00 | INR 520.10 | 565.95K |
| 2026-06-16 | INR 530.00 | -0.68% | INR 533.00 | INR 545.75 | INR 524.15 | 587.96K |
| 2026-06-15 | INR 533.65 | +4.85% | INR 521.90 | INR 542.85 | INR 515.40 | 961.18K |
| 2026-06-12 | INR 508.95 | +3.71% | INR 495.95 | INR 512.00 | INR 495.95 | 596.54K |
| 2026-06-11 | INR 490.75 | -2.36% | INR 498.00 | INR 505.60 | INR 489.00 | 470.01K |
| 2026-06-10 | INR 502.60 | -2.04% | INR 519.00 | INR 521.00 | INR 496.80 | 582.90K |
| 2026-06-09 | INR 513.05 | +4.23% | INR 499.95 | INR 521.90 | INR 497.20 | 977.29K |
| 2026-06-08 | INR 492.25 | -6.85% | INR 521.40 | INR 529.45 | INR 488.35 | 2.48M |
| 2026-06-05 | INR 528.45 | -7.52% | INR 576.85 | INR 578.95 | INR 522.00 | 2.90M |
| 2026-06-04 | INR 571.40 | +1.45% | INR 564.90 | INR 590.00 | INR 560.70 | 2.29M |
| 2026-06-03 | INR 563.25 | +0.63% | INR 566.80 | INR 575.00 | INR 552.85 | 1.76M |
| 2026-06-02 | INR 559.70 | +7.22% | INR 514.00 | INR 567.00 | INR 506.35 | 3.09M |
| 2026-06-01 | INR 522.00 | +0.19% | INR 530.00 | INR 539.80 | INR 517.75 | 1.23M |
| 2026-05-29 | INR 521.00 | +7.06% | INR 520.00 | INR 541.95 | INR 495.00 | 5.42M |