SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SKFINDUS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 2278.00 | 2161.00 | 2305.00 | 2114.40 | 10205 | 3.56% |
| 01 Apr 2026 | 2199.70 | 2085.10 | 2237.60 | 2085.10 | 16563 | 5.59% |
| 30 Mar 2026 | 2083.20 | 2087.20 | 2140.00 | 2005.00 | 18245 | -1.69% |
| 27 Mar 2026 | 2119.00 | 2142.00 | 2201.00 | 2055.00 | 123136 | -0.64% |
| 25 Mar 2026 | 2132.60 | 2199.10 | 2210.20 | 2098.00 | 29493 | -1.94% |
| 24 Mar 2026 | 2174.90 | 2125.70 | 2250.00 | 2105.00 | 19550 | 2.59% |
| 23 Mar 2026 | 2119.90 | 2178.90 | 2195.00 | 2097.00 | 19185 | -2.71% |
| 20 Mar 2026 | 2178.90 | 2243.10 | 2243.10 | 2172.10 | 11006 | -0.93% |
| 19 Mar 2026 | 2199.40 | 2217.60 | 2240.70 | 2180.00 | 8930 | -2.31% |
| 18 Mar 2026 | 2251.40 | 2265.70 | 2269.00 | 2215.30 | 21243 | 0.86% |
| 17 Mar 2026 | 2232.20 | 2232.50 | 2277.40 | 2173.80 | 15401 | 0.27% |
| 16 Mar 2026 | 2226.20 | 2199.90 | 2257.30 | 2164.10 | 15787 | 1.37% |
| 13 Mar 2026 | 2196.20 | 2160.10 | 2219.00 | 2119.50 | 61467 | 1.18% |
| 12 Mar 2026 | 2170.50 | 2180.00 | 2202.80 | 2162.10 | 19586 | -1.93% |
| 11 Mar 2026 | 2213.20 | 2256.00 | 2279.90 | 2180.00 | 51372 | -1.64% |
| 10 Mar 2026 | 2250.00 | 2265.00 | 2312.50 | 2246.00 | 20822 | -0.53% |
| 09 Mar 2026 | 2261.90 | 2330.00 | 2343.90 | 2251.00 | 78000 | -3.50% |
| 06 Mar 2026 | 2344.00 | 2467.00 | 2467.00 | 2331.00 | 14498 | -0.24% |
| 05 Mar 2026 | 2349.60 | 2389.90 | 2415.80 | 2316.10 | 21689 | -1.52% |
| 04 Mar 2026 | 2385.80 | 2401.00 | 2439.10 | 2348.10 | 33964 | -3.67% |
| 02 Mar 2026 | 2476.70 | 2405.00 | 2517.80 | 2405.00 | 8095 | -3.35% |
| 27 Feb 2026 | 2562.50 | 2455.00 | 2600.00 | 2420.20 | 34645 | 4.48% |
| 26 Feb 2026 | 2452.70 | 2544.20 | 2577.40 | 2399.90 | 27809 | -3.49% |
| 25 Feb 2026 | 2541.30 | 2511.90 | 2587.90 | 2511.90 | 24306 | 0.29% |
| 24 Feb 2026 | 2533.90 | 2520.00 | 2586.20 | 2494.00 | 21157 | 0.68% |
| 23 Feb 2026 | 2516.80 | 2490.00 | 2526.00 | 2426.40 | 32676 | 1.23% |
| 20 Feb 2026 | 2486.10 | 2451.10 | 2500.70 | 2435.40 | 39413 | 1.44% |
| 19 Feb 2026 | 2450.90 | 2461.00 | 2461.00 | 2422.70 | 11163 | 1.30% |
| 18 Feb 2026 | 2419.40 | 2394.80 | 2477.50 | 2385.00 | 18756 | 0.22% |
| 17 Feb 2026 | 2414.10 | 2467.50 | 2467.50 | 2389.60 | 8130 | -0.68% |
| 16 Feb 2026 | 2430.70 | 2575.60 | 2575.60 | 2397.00 | 6936 | -0.91% |
| 13 Feb 2026 | 2453.10 | 2455.40 | 2489.90 | 2419.80 | 6584 | -0.35% |
| 12 Feb 2026 | 2461.60 | 2523.00 | 2523.00 | 2406.00 | 9429 | -0.91% |
| 11 Feb 2026 | 2484.30 | 2499.70 | 2514.20 | 2465.00 | 16418 | -0.12% |
| 10 Feb 2026 | 2487.30 | 2492.00 | 2500.20 | 2470.00 | 6818 | 0.51% |
| 09 Feb 2026 | 2474.60 | 2495.50 | 2501.00 | 2465.00 | 14711 | -0.84% |
| 06 Feb 2026 | 2495.50 | 2472.00 | 2516.90 | 2454.10 | 7937 | -0.10% |
| 05 Feb 2026 | 2497.90 | 2609.90 | 2609.90 | 2432.00 | 36864 | -5.16% |
| 04 Feb 2026 | 2633.70 | 2715.00 | 2715.00 | 2551.90 | 95658 | -2.45% |
| 03 Feb 2026 | 2699.90 | 2674.00 | 2705.00 | 2488.90 | 59380 | 5.35% |
| 02 Feb 2026 | 2562.70 | 2578.00 | 2598.90 | 2490.90 | 15694 | -0.97% |
| 01 Feb 2026 | 2587.80 | 2646.90 | 2721.60 | 2564.10 | 5975 | -4.89% |
| 30 Jan 2026 | 2720.90 | 2709.10 | 2766.00 | 2654.00 | 39127 | 0.75% |
| 29 Jan 2026 | 2700.70 | 2728.00 | 2728.00 | 2636.00 | 21477 | 0.74% |
| 28 Jan 2026 | 2680.90 | 2599.00 | 2708.90 | 2523.70 | 77751 | 4.43% |
| 27 Jan 2026 | 2567.20 | 2602.30 | 2633.90 | 2500.00 | 11464 | -2.89% |
| 23 Jan 2026 | 2643.50 | 2591.00 | 2680.10 | 2591.00 | 29880 | 1.31% |
| 22 Jan 2026 | 2609.40 | 2653.60 | 2724.20 | 2582.10 | 13759 | -2.79% |
| 21 Jan 2026 | 2684.40 | 2695.40 | 2710.00 | 2652.10 | 13023 | -0.40% |
| 20 Jan 2026 | 2695.20 | 2651.00 | 2710.90 | 2623.10 | 16138 | 1.32% |
| 19 Jan 2026 | 2660.00 | 2639.70 | 2711.90 | 2632.10 | 15823 | -0.74% |
| 16 Jan 2026 | 2679.70 | 2634.00 | 2700.00 | 2630.10 | 8111 | 0.21% |
| 14 Jan 2026 | 2674.10 | 2673.80 | 2686.40 | 2629.60 | 5668 | 0.01% |
| 13 Jan 2026 | 2673.80 | 2575.20 | 2698.90 | 2575.20 | 21781 | 2.15% |
| 12 Jan 2026 | 2617.50 | 2524.10 | 2630.00 | 2524.10 | 18235 | 2.15% |
| 09 Jan 2026 | 2562.50 | 2500.00 | 2567.90 | 2500.00 | 13887 | 1.23% |
| 08 Jan 2026 | 2531.30 | 2500.50 | 2543.90 | 2500.50 | 12420 | 0.72% |
| 07 Jan 2026 | 2513.10 | 2480.00 | 2522.80 | 2480.00 | 8329 | 0.11% |
| 06 Jan 2026 | 2510.30 | 2610.00 | 2610.00 | 2472.20 | 11688 | -3.00% |
| 05 Jan 2026 | 2588.00 | 2600.00 | 2612.10 | 2548.90 | 16547 | -0.01% |
| 02 Jan 2026 | 2588.20 | 2561.00 | 2620.00 | 2561.00 | 8979 | -0.45% |
| 01 Jan 2026 | 2600.00 | 2600.80 | 2610.70 | 2579.90 | 6934 | -0.03% |
| 31 Dec 2025 | 2600.80 | 2616.00 | 2616.00 | 2594.00 | 6900 | 0.02% |
| 30 Dec 2025 | 2600.20 | 2636.00 | 2636.00 | 2581.00 | 117571 | -0.11% |
| 29 Dec 2025 | 2603.10 | 2592.00 | 2700.00 | 2534.00 | 20361 | 1.71% |
| 26 Dec 2025 | 2559.40 | 2549.00 | 2585.90 | 2500.00 | 11213 | 0.75% |
| 24 Dec 2025 | 2540.40 | 2484.00 | 2549.00 | 2450.10 | 22116 | 3.68% |
| 23 Dec 2025 | 2450.30 | 2409.30 | 2472.60 | 2395.80 | 21508 | 2.21% |
| 22 Dec 2025 | 2397.30 | 2399.00 | 2446.00 | 2344.00 | 21619 | -0.42% |
| 19 Dec 2025 | 2407.50 | 2485.00 | 2485.00 | 2311.20 | 17685 | -0.15% |
| 18 Dec 2025 | 2411.00 | 2448.00 | 2467.00 | 2390.40 | 97610 | -2.70% |
| 17 Dec 2025 | 2477.80 | 2445.00 | 2499.00 | 2423.00 | 195583 | -0.18% |
| 16 Dec 2025 | 2482.20 | 2483.00 | 2510.00 | 2451.00 | 36055 | -0.16% |
| 15 Dec 2025 | 2486.30 | 2550.00 | 2550.00 | 2450.50 | 183703 | -2.56% |
| 12 Dec 2025 | 2551.60 | 2664.10 | 2690.00 | 2530.90 | 139845 | -4.22% |
| 11 Dec 2025 | 2664.10 | 2625.00 | 2696.00 | 2625.00 | 25021 | -0.28% |
| 10 Dec 2025 | 2671.60 | 2655.00 | 2749.80 | 2652.00 | 26991 | -1.14% |
| 09 Dec 2025 | 2702.30 | 2694.00 | 2755.00 | 2656.00 | 61495 | 0.35% |
| 08 Dec 2025 | 2693.00 | 2645.00 | 2748.00 | 2538.30 | 109285 | 0.79% |
