Sportking India Ltd. SPORTKING
NSE · India · Process Industries
INR 209.10-1.40 (-0.67%)
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 208.54 | -0.93% | INR 210.88 | INR 211.77 | INR 202.16 | 166.06K |
| 2026-09-30 | INR 210.50 | -0.78% | INR 212.20 | INR 217.61 | INR 208.10 | 121.29K |
| 2026-09-29 | INR 212.16 | +2.29% | INR 208.00 | INR 213.90 | INR 203.31 | 247.79K |
| 2026-09-28 | INR 207.42 | -2.90% | INR 213.62 | INR 213.62 | INR 205.70 |
| 171.67K |
| 2026-09-25 | INR 213.62 | +1.31% | INR 210.85 | INR 214.40 | INR 209.11 | 135.84K |
| 2026-09-24 | INR 210.85 | -0.19% | INR 210.00 | INR 213.40 | INR 208.00 | 135.38K |
| 2026-09-23 | INR 211.26 | -1.51% | INR 215.01 | INR 221.50 | INR 210.00 | 203.48K |
| 2026-09-22 | INR 214.49 | +3.68% | INR 206.87 | INR 219.79 | INR 205.97 | 455.95K |
| 2026-09-21 | INR 206.87 | +1.48% | INR 204.98 | INR 209.77 | INR 199.10 | 380.29K |
| 2026-09-18 | INR 203.85 | +1.66% | INR 201.35 | INR 204.69 | INR 201.00 | 135.88K |
| 2026-09-17 | INR 200.53 | -0.21% | INR 201.25 | INR 206.00 | INR 199.41 | 173.08K |
| 2026-09-16 | INR 200.96 | -0.02% | INR 201.00 | INR 203.60 | INR 196.22 | 252.47K |
| 2026-09-15 | INR 201.01 | -6.41% | INR 215.00 | INR 215.00 | INR 199.00 | 471.32K |
| 2026-09-11 | INR 214.77 | -0.49% | INR 215.40 | INR 215.60 | INR 210.61 | 182.42K |
| 2026-09-10 | INR 215.83 | -0.72% | INR 217.00 | INR 220.00 | INR 211.99 | 181.00K |
| 2026-09-09 | INR 217.39 | +0.83% | INR 215.99 | INR 219.97 | INR 212.22 | 172.00K |
| 2026-09-08 | INR 215.60 | -2.82% | INR 224.00 | INR 224.00 | INR 208.71 | 571.19K |
| 2026-09-07 | INR 221.85 | -3.22% | INR 228.34 | INR 230.00 | INR 217.07 | 400.59K |
| 2026-09-04 | INR 229.22 | -0.60% | INR 232.00 | INR 233.99 | INR 225.40 | 266.29K |
| 2026-09-03 | INR 230.60 | +2.15% | INR 227.55 | INR 233.00 | INR 225.75 | 377.37K |
| 2026-09-02 | INR 225.74 | -1.81% | INR 230.90 | INR 232.90 | INR 221.51 | 306.22K |
| 2026-09-01 | INR 229.91 | +1.41% | INR 226.40 | INR 239.40 | INR 226.39 | 907.69K |
| 2026-08-31 | INR 226.71 | +1.69% | INR 223.00 | INR 230.00 | INR 218.74 | 338.31K |
| 2026-08-28 | INR 222.94 | -1.90% | INR 229.13 | INR 229.13 | INR 222.00 | 172.55K |
| 2026-08-27 | INR 227.26 | +1.35% | INR 223.78 | INR 228.50 | INR 217.81 | 271.12K |
| 2026-08-26 | INR 224.23 | -1.77% | INR 228.50 | INR 229.99 | INR 222.63 | 202.35K |
| 2026-08-25 | INR 228.26 | +6.24% | INR 214.86 | INR 231.59 | INR 213.98 | 1.66M |
| 2026-08-24 | INR 214.86 | +0.84% | INR 212.80 | INR 216.40 | INR 208.42 | 289.03K |
| 2026-08-21 | INR 213.07 | +0.34% | INR 211.60 | INR 214.19 | INR 206.86 | 222.92K |
| 2026-08-20 | INR 212.34 | +1.30% | INR 211.55 | INR 218.50 | INR 209.25 | 578.40K |
| 2026-08-19 | INR 209.62 | -2.20% | INR 215.79 | INR 215.98 | INR 208.10 | 265.69K |
| 2026-08-18 | INR 214.34 | +3.84% | INR 207.00 | INR 216.00 | INR 205.00 | 599.13K |
| 2026-08-17 | INR 206.41 | +3.26% | INR 200.00 | INR 208.69 | INR 196.26 | 455.25K |
| 2026-08-14 | INR 199.89 | -0.06% | INR 199.48 | INR 203.53 | INR 199.00 | 216.91K |
| 2026-08-13 | INR 200.02 | -1.72% | INR 203.98 | INR 206.04 | INR 198.25 | 240.07K |
| 2026-08-12 | INR 203.53 | -2.24% | INR 208.79 | INR 208.79 | INR 202.50 | 192.83K |
| 2026-08-11 | INR 208.19 | -0.83% | INR 209.32 | INR 211.62 | INR 206.00 | 355.88K |
| 2026-08-10 | INR 209.94 | -2.05% | INR 216.00 | INR 220.27 | INR 208.31 | 583.00K |
| 2026-08-07 | INR 214.34 | +3.72% | INR 206.11 | INR 215.91 | INR 204.76 | 742.06K |
| 2026-08-06 | INR 206.66 | -1.70% | INR 211.10 | INR 211.92 | INR 202.00 | 810.33K |
| 2026-08-05 | INR 210.24 | -3.34% | INR 220.77 | INR 221.75 | INR 206.85 | 936.56K |
| 2026-08-04 | INR 217.51 | -5.28% | INR 233.00 | INR 233.00 | INR 216.01 | 1.22M |
| 2026-08-03 | INR 229.63 | +14.10% | INR 225.99 | INR 241.51 | INR 220.10 | 12.67M |
| 2026-07-31 | INR 201.26 | +2.50% | INR 196.70 | INR 209.90 | INR 196.20 | 898.15K |
| 2026-07-30 | INR 196.36 | -8.21% | INR 212.41 | INR 215.89 | INR 194.40 | 613.02K |
| 2026-07-29 | INR 213.93 | -0.49% | INR 215.90 | INR 218.90 | INR 212.31 | 214.42K |
| 2026-07-28 | INR 214.98 | -0.27% | INR 216.49 | INR 217.15 | INR 208.55 | 175.68K |
| 2026-07-27 | INR 215.56 | +0.85% | INR 215.40 | INR 218.48 | INR 214.10 | 377.43K |
| 2026-07-24 | INR 213.74 | +3.32% | INR 205.80 | INR 215.49 | INR 204.17 | 591.82K |
| 2026-07-23 | INR 206.87 | +2.96% | INR 200.00 | INR 214.00 | INR 199.91 | 925.53K |
| 2026-07-22 | INR 200.92 | +1.24% | INR 198.10 | INR 205.00 | INR 198.00 | 381.71K |
| 2026-07-21 | INR 198.46 | +0.46% | INR 198.88 | INR 203.60 | INR 197.64 | 351.64K |
| 2026-07-20 | INR 197.55 | +0.17% | INR 199.00 | INR 200.49 | INR 194.00 | 205.11K |
| 2026-07-17 | INR 197.21 | -0.65% | INR 201.09 | INR 201.09 | INR 195.30 | 311.70K |
| 2026-07-16 | INR 198.51 | +1.38% | INR 197.29 | INR 204.40 | INR 196.03 | 426.78K |
| 2026-07-15 | INR 195.80 | -0.53% | INR 199.00 | INR 200.84 | INR 193.93 | 426.73K |
| 2026-07-14 | INR 196.85 | +2.24% | INR 194.07 | INR 209.90 | INR 192.90 | 3.52M |
| 2026-07-13 | INR 192.53 | +5.42% | INR 182.51 | INR 197.00 | INR 179.33 | 1.28M |
| 2026-07-10 | INR 182.64 | -0.40% | INR 184.70 | INR 188.48 | INR 180.63 | 237.58K |
| 2026-07-09 | INR 183.37 | +3.53% | INR 177.90 | INR 186.00 | INR 177.90 | 322.79K |
| 2026-07-08 | INR 177.12 | -2.85% | INR 181.00 | INR 185.70 | INR 168.04 | 391.00K |
| 2026-07-07 | INR 182.32 | -1.05% | INR 187.20 | INR 187.57 | INR 180.91 | 155.38K |
| 2026-07-06 | INR 184.25 | +2.74% | INR 181.65 | INR 189.39 | INR 178.75 | 474.86K |
| 2026-07-03 | INR 179.34 | +1.67% | INR 178.86 | INR 184.00 | INR 176.25 | 270.13K |
| 2026-07-02 | INR 176.39 | +0.78% | INR 177.81 | INR 177.81 | INR 173.99 | 144.04K |
| 2026-07-01 | INR 175.03 | +0.44% | INR 176.01 | INR 176.48 | INR 173.00 | 127.02K |
| 2026-06-30 | INR 174.26 | -0.29% | INR 175.00 | INR 178.84 | INR 171.82 | 158.82K |
| 2026-06-29 | INR 174.76 | -1.87% | INR 178.00 | INR 178.30 | INR 172.68 | 120.41K |
| 2026-06-26 | INR 178.09 | 0.00% | INR 178.09 | INR 178.09 | INR 178.09 | 0 |
| 2026-06-25 | INR 178.09 | -4.21% | INR 188.45 | INR 189.00 | INR 175.60 | 455.34K |
| 2026-06-24 | INR 185.92 | +5.77% | INR 175.70 | INR 187.68 | INR 175.70 | 707.94K |
| 2026-06-23 | INR 175.77 | -1.57% | INR 180.00 | INR 180.00 | INR 173.81 | 199.32K |
| 2026-06-22 | INR 178.57 | -2.46% | INR 186.00 | INR 193.00 | INR 176.40 | 1.02M |
| 2026-06-19 | INR 183.07 | +0.20% | INR 183.55 | INR 186.13 | INR 181.46 | 178.47K |
| 2026-06-18 | INR 182.70 | +2.83% | INR 179.00 | INR 186.70 | INR 179.00 | 385.44K |
| 2026-06-17 | INR 177.67 | -1.69% | INR 181.05 | INR 184.00 | INR 176.41 | 189.33K |
| 2026-06-16 | INR 180.72 | -1.51% | INR 184.09 | INR 184.09 | INR 177.31 | 147.29K |
| 2026-06-15 | INR 183.49 | +0.48% | INR 188.61 | INR 188.61 | INR 182.77 | 214.79K |
| 2026-06-12 | INR 182.62 | +5.19% | INR 174.53 | INR 184.38 | INR 174.53 | 476.00K |
| 2026-06-11 | INR 173.61 | +2.11% | INR 168.59 | INR 176.95 | INR 167.55 | 234.26K |
| 2026-06-10 | INR 170.03 | -4.39% | INR 179.00 | INR 179.16 | INR 168.10 | 294.33K |
| 2026-06-09 | INR 177.84 | +1.79% | INR 176.99 | INR 181.07 | INR 176.00 | 139.87K |
| 2026-06-08 | INR 174.72 | -3.14% | INR 178.02 | INR 186.50 | INR 173.15 | 410.77K |
| 2026-06-05 | INR 180.38 | +0.06% | INR 180.50 | INR 184.85 | INR 176.99 | 454.05K |
| 2026-06-04 | INR 180.27 | -1.18% | INR 182.00 | INR 190.00 | INR 176.75 | 442.09K |
| 2026-06-03 | INR 182.43 | -4.31% | INR 187.40 | INR 189.64 | INR 181.00 | 376.79K |
| 2026-06-02 | INR 190.64 | +2.68% | INR 183.25 | INR 192.90 | INR 180.88 | 865.68K |
| 2026-06-01 | INR 185.67 | +8.94% | INR 176.65 | INR 198.50 | INR 174.00 | 5.21M |
| 2026-05-29 | INR 170.43 | -4.99% | INR 179.10 | INR 179.69 | INR 168.00 | 591.38K |
| 2026-05-28 | INR 179.38 | 0.00% | INR 179.38 | INR 179.38 | INR 179.38 | 0 |