NSE: SKFINDIA | Series: EQ
-
LTP
3,842.50
22.70 (0.59 %) -
Open
3,815.00
3,780.00 -
High
3,861.95
3,835.00 -
Low
3,772.05
3,735.60 -
Close
3,849.45
3,819.80 -
52W High
5,520.00
25 Sep, 2024 -
52W Low
3,541.00
14 Feb, 2025
Upper Circuit: 4,583.76
Lower Circuit: 3,055.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 3,815.00 | 3,861.95 | 3,772.05 | 3,842.50 | 3,849.45 | 29.65 | 0.78 | 5,520.00 | 3,541.00 | 88,633 | 33.92 Crore | 8,126 |
| 02 Apr, 2025 | 3,780.00 | 3,835.00 | 3,735.60 | 3,820.00 | 3,819.80 | 22.85 | 0.6 | 5,520.00 | 3,541.00 | 90,392 | 34.36 Crore | 6,677 |
| 01 Apr, 2025 | 3,834.55 | 3,850.55 | 3,754.45 | 3,796.30 | 3,796.95 | -53.60 | -1.39 | 5,520.00 | 3,541.00 | 62,863 | 23.86 Crore | 6,838 |
| 28 Mar, 2025 | 3,805.60 | 3,887.35 | 3,792.50 | 3,827.80 | 3,850.55 | 63.90 | 1.69 | 5,520.00 | 3,541.00 | 76,402 | 29.49 Crore | 11,651 |
| 27 Mar, 2025 | 3,820.00 | 3,869.45 | 3,759.45 | 3,800.00 | 3,786.65 | -35.20 | -0.92 | 5,520.00 | 3,541.00 | 169,866 | 64.46 Crore | 31,607 |
| 26 Mar, 2025 | 3,856.00 | 3,856.00 | 3,790.00 | 3,820.00 | 3,821.85 | -12.55 | -0.33 | 5,520.00 | 3,541.00 | 82,112 | 31.42 Crore | 12,050 |
| 25 Mar, 2025 | 3,850.00 | 3,868.20 | 3,805.40 | 3,826.00 | 3,834.40 | 4.65 | 0.12 | 5,520.00 | 3,541.00 | 162,727 | 62.47 Crore | 11,662 |
| 24 Mar, 2025 | 3,805.40 | 3,894.00 | 3,805.40 | 3,833.50 | 3,829.75 | 20.70 | 0.54 | 5,520.00 | 3,541.00 | 93,974 | 36.10 Crore | 11,697 |
| 21 Mar, 2025 | 3,760.00 | 3,850.00 | 3,749.60 | 3,817.95 | 3,809.05 | 39.75 | 1.05 | 5,520.00 | 3,541.00 | 130,474 | 49.63 Crore | 22,845 |
| 20 Mar, 2025 | 3,740.00 | 3,787.05 | 3,710.05 | 3,770.00 | 3,769.30 | 35.50 | 0.95 | 5,520.00 | 3,541.00 | 64,039 | 24.05 Crore | 13,568 |
| 19 Mar, 2025 | 3,674.00 | 3,748.60 | 3,659.20 | 3,730.00 | 3,733.80 | 66.50 | 1.81 | 5,520.00 | 3,541.00 | 33,974 | 12.65 Crore | 7,440 |
| 18 Mar, 2025 | 3,665.00 | 3,674.15 | 3,636.00 | 3,670.00 | 3,667.30 | 7.80 | 0.21 | 5,520.00 | 3,541.00 | 37,845 | 13.84 Crore | 6,709 |
| 17 Mar, 2025 | 3,638.80 | 3,668.00 | 3,614.60 | 3,653.25 | 3,659.50 | 20.70 | 0.57 | 5,520.00 | 3,541.00 | 30,202 | 11.00 Crore | 6,301 |
| 13 Mar, 2025 | 3,693.00 | 3,792.00 | 3,632.00 | 3,637.75 | 3,638.80 | -66.75 | -1.8 | 5,520.00 | 3,541.00 | 32,105 | 11.73 Crore | 7,055 |
| 12 Mar, 2025 | 3,708.15 | 3,736.80 | 3,685.00 | 3,698.50 | 3,705.55 | -38.80 | -1.04 | 5,520.00 | 3,541.00 | 26,827 | 9.94 Crore | 6,990 |
| 11 Mar, 2025 | 3,705.00 | 3,775.00 | 3,656.00 | 3,742.80 | 3,744.35 | 6.95 | 0.19 | 5,520.00 | 3,541.00 | 15,236 | 5.65 Crore | 4,171 |
| 10 Mar, 2025 | 3,798.00 | 3,798.00 | 3,722.00 | 3,738.00 | 3,737.40 | -38.50 | -1.02 | 5,520.00 | 3,541.00 | 28,204 | 10.55 Crore | 5,811 |
| 07 Mar, 2025 | 3,784.85 | 3,799.40 | 3,735.00 | 3,774.60 | 3,775.90 | -8.95 | -0.24 | 5,520.00 | 3,541.00 | 23,433 | 8.85 Crore | 6,452 |
| 06 Mar, 2025 | 3,807.30 | 3,810.00 | 3,744.00 | 3,783.90 | 3,784.85 | -3.50 | -0.09 | 5,520.00 | 3,541.00 | 33,145 | 12.55 Crore | 6,805 |
| 05 Mar, 2025 | 3,750.00 | 3,803.00 | 3,740.00 | 3,760.00 | 3,788.35 | 39.15 | 1.04 | 5,520.00 | 3,541.00 | 22,830 | 8.63 Crore | 6,769 |
| 04 Mar, 2025 | 3,605.00 | 3,751.15 | 3,602.65 | 3,748.00 | 3,749.20 | 73.05 | 1.99 | 5,520.00 | 3,541.00 | 27,881 | 10.38 Crore | 7,116 |