NSE: SKFINDIA | Series: EQ
-
LTP
4,520.00
-172.90 (-3.68 %) -
Open
4,693.35
4,675.00 -
High
4,712.45
4,748.00 -
Low
4,520.00
4,675.00 -
Close
4,537.05
4,692.90 -
52W High
5,520.00
25 Sep, 2024 -
52W Low
4,334.00
18 Nov, 2024
Upper Circuit: 5,631.48
Lower Circuit: 3,754.32
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 4,693.35 | 4,712.45 | 4,520.00 | 4,520.00 | 4,537.05 | -155.85 | -3.32 | 5,520.00 | 4,334.00 | 33,345 | 15.28 Crore | 11,016 |
| 19 Dec, 2024 | 4,675.00 | 4,748.00 | 4,675.00 | 4,700.00 | 4,692.90 | -9.70 | -0.21 | 5,520.00 | 4,334.00 | 11,842 | 5.58 Crore | 3,570 |
| 18 Dec, 2024 | 4,769.40 | 4,772.50 | 4,691.00 | 4,719.10 | 4,702.60 | -44.95 | -0.95 | 5,520.00 | 4,334.00 | 14,846 | 7.01 Crore | 5,472 |
| 17 Dec, 2024 | 4,873.80 | 4,875.00 | 4,705.55 | 4,747.35 | 4,747.55 | -102.00 | -2.1 | 5,520.00 | 4,334.00 | 21,170 | 10.09 Crore | 6,957 |
| 16 Dec, 2024 | 4,884.60 | 4,924.70 | 4,811.80 | 4,857.00 | 4,849.55 | -10.70 | -0.22 | 5,520.00 | 4,334.00 | 10,437 | 5.07 Crore | 3,619 |
| 13 Dec, 2024 | 4,905.00 | 4,905.05 | 4,801.25 | 4,855.00 | 4,860.25 | -60.05 | -1.22 | 5,520.00 | 4,334.00 | 12,285 | 5.96 Crore | 3,689 |
| 12 Dec, 2024 | 4,984.00 | 4,984.00 | 4,903.45 | 4,920.00 | 4,920.30 | -63.80 | -1.28 | 5,520.00 | 4,334.00 | 19,827 | 9.78 Crore | 2,688 |
| 11 Dec, 2024 | 5,005.80 | 5,039.00 | 4,968.00 | 4,970.00 | 4,984.10 | 3.25 | 0.07 | 5,520.00 | 4,334.00 | 37,716 | 18.85 Crore | 5,231 |
| 10 Dec, 2024 | 5,039.80 | 5,079.55 | 4,960.55 | 4,986.00 | 4,980.85 | -47.50 | -0.94 | 5,520.00 | 4,334.00 | 18,741 | 9.37 Crore | 4,228 |
| 09 Dec, 2024 | 5,080.60 | 5,083.50 | 5,010.00 | 5,019.95 | 5,028.35 | -55.15 | -1.08 | 5,520.00 | 4,334.00 | 27,196 | 13.69 Crore | 4,688 |
| 06 Dec, 2024 | 5,161.00 | 5,161.00 | 5,075.00 | 5,090.00 | 5,083.50 | -53.30 | -1.04 | 5,520.00 | 4,334.00 | 13,725 | 6.99 Crore | 4,377 |
| 05 Dec, 2024 | 5,150.00 | 5,172.70 | 5,057.20 | 5,143.00 | 5,136.80 | -1.15 | -0.02 | 5,520.00 | 4,334.00 | 17,416 | 8.89 Crore | 5,490 |
| 04 Dec, 2024 | 5,129.50 | 5,180.00 | 5,082.20 | 5,119.00 | 5,137.95 | 35.35 | 0.69 | 5,520.00 | 4,334.00 | 17,749 | 9.14 Crore | 6,198 |
| 03 Dec, 2024 | 5,025.00 | 5,210.00 | 5,001.00 | 5,121.00 | 5,102.60 | 100.00 | 2 | 5,520.00 | 4,334.00 | 31,203 | 15.85 Crore | 7,005 |
| 02 Dec, 2024 | 5,019.15 | 5,031.35 | 4,923.75 | 5,007.00 | 5,002.60 | -3.70 | -0.07 | 5,520.00 | 4,334.00 | 29,065 | 14.45 Crore | 8,589 |
| 29 Nov, 2024 | 5,006.60 | 5,024.50 | 4,940.00 | 4,975.00 | 5,006.30 | 25.90 | 0.52 | 5,520.00 | 4,334.00 | 50,592 | 25.19 Crore | 10,538 |
| 28 Nov, 2024 | 4,984.60 | 5,010.80 | 4,914.20 | 4,980.00 | 4,980.40 | -4.20 | -0.08 | 5,520.00 | 4,334.00 | 23,143 | 11.51 Crore | 9,222 |
| 27 Nov, 2024 | 4,978.50 | 5,031.40 | 4,920.00 | 4,955.00 | 4,984.60 | 30.15 | 0.61 | 5,520.00 | 4,334.00 | 25,552 | 12.69 Crore | 8,323 |
| 26 Nov, 2024 | 4,825.00 | 4,998.00 | 4,773.70 | 4,958.00 | 4,954.45 | 149.65 | 3.11 | 5,520.00 | 4,334.00 | 35,994 | 17.71 Crore | 10,866 |
| 25 Nov, 2024 | 4,720.00 | 4,818.90 | 4,670.00 | 4,790.05 | 4,804.80 | 129.55 | 2.77 | 5,520.00 | 4,334.00 | 30,865 | 14.69 Crore | 9,234 |