SKSTEXTILE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Feb 2024 | 13.80 | 12.95 | 13.80 | 12.95 | 4000 | 4.94% |
| 02 Feb 2024 | 13.15 | 12.95 | 13.15 | 12.95 | 3000 | 4.37% |
| 01 Feb 2024 | 12.60 | 12.00 | 12.60 | 12.00 | 2000 | 5.00% |
| 16 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 1000 | 0.00% |
| 15 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 1000 | -4.00% |
| 12 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 1000 | -3.47% |
| 11 Jan 2024 | 12.95 | 12.40 | 12.95 | 12.40 | 2000 | 4.44% |
| 09 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 2000 | -4.98% |
| 08 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 1000 | 0.00% |
| 26 Dec 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 153000 | -0.76% |
| 21 Dec 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 2000 | -5.05% |
| 18 Dec 2023 | 13.85 | 13.85 | 14.50 | 13.85 | 9000 | 0.00% |
| 15 Dec 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 2000 | -4.81% |
| 06 Dec 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 1000 | 0.00% |
| 04 Dec 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 3000 | -4.90% |
| 01 Dec 2023 | 15.30 | 15.70 | 15.70 | 15.30 | 2000 | -4.97% |
| 20 Nov 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 1000 | -5.01% |
| 10 Nov 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 1000 | -0.29% |
| 18 Oct 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 1000 | -2.58% |
| 17 Oct 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 1000 | 0.00% |
| 07 Jun 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 1000 | 0.00% |
| 26 Apr 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 1000 | -3.32% |
| 04 Jan 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 1000 | -4.75% |
| 03 Jan 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 1000 | -4.77% |
| 02 Jan 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 1000 | -0.25% |
| 16 Nov 2022 | 19.95 | 20.00 | 21.50 | 19.95 | 4000 | -5.00% |
| 21 Sep 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 1000 | -3.89% |
| 14 Sep 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 5000 | -4.79% |
| 13 Sep 2022 | 22.95 | 20.90 | 22.95 | 20.90 | 2000 | 4.32% |
| 05 Sep 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 1000 | -4.56% |
| 05 Aug 2022 | 23.05 | 23.05 | 23.05 | 23.05 | 1000 | -4.95% |
| 11 Jul 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 1000 | -4.90% |
| 03 Jun 2022 | 25.50 | 25.00 | 25.50 | 25.00 | 2000 | 4.94% |
| 02 Jun 2022 | 24.30 | 24.30 | 24.30 | 22.10 | 7000 | 4.97% |
| 01 Jun 2022 | 23.15 | 23.10 | 23.15 | 23.10 | 3000 | 4.99% |
| 31 May 2022 | 22.05 | 22.05 | 22.05 | 22.05 | 1000 | 5.00% |
| 30 May 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 2000 | 5.00% |
| 27 May 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 2000 | 4.99% |
| 10 May 2022 | 19.05 | 19.05 | 19.05 | 19.05 | 1000 | -4.99% |
| 09 May 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 1000 | -4.52% |
| 21 Apr 2022 | 21.00 | 20.00 | 22.00 | 20.00 | 3000 | 0.00% |
| 18 Apr 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 111000 | 0.00% |
| 04 Apr 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 1000 | 0.00% |
| 28 Mar 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 4000 | -4.11% |
| 23 Mar 2022 | 21.90 | 20.25 | 21.90 | 20.25 | 4000 | 4.29% |
| 22 Mar 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 1000 | 5.00% |
| 21 Mar 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 3000 | -2.44% |
| 17 Mar 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 2000 | -4.43% |
| 16 Mar 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 1000 | -4.88% |
| 11 Mar 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 1000 | 4.88% |
| 23 Feb 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 1000 | 4.88% |
| 21 Feb 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 1000 | -4.87% |
| 17 Feb 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 1000 | -2.71% |
| 16 Feb 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 1000 | 0.00% |
| 04 Feb 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 3000 | 4.98% |
| 01 Feb 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 1000 | -4.95% |
| 31 Jan 2022 | 22.20 | 24.40 | 24.50 | 22.20 | 6000 | -4.93% |
| 25 Jan 2022 | 23.35 | 25.50 | 25.50 | 23.35 | 2000 | -4.89% |
| 21 Jan 2022 | 24.55 | 25.00 | 25.00 | 24.55 | 2000 | -4.84% |
| 20 Jan 2022 | 25.80 | 24.70 | 26.95 | 24.70 | 2000 | -0.77% |
| 19 Jan 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 1000 | 0.00% |
| 18 Jan 2022 | 26.00 | 25.90 | 26.00 | 25.90 | 4000 | 4.84% |
| 17 Jan 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 3000 | 4.86% |
| 14 Jan 2022 | 23.65 | 23.65 | 23.65 | 23.65 | 1000 | 4.88% |
| 13 Jan 2022 | 22.55 | 22.50 | 22.55 | 22.50 | 3000 | 4.88% |
| 12 Jan 2022 | 21.50 | 20.90 | 21.50 | 20.90 | 5000 | -0.92% |
| 05 Jan 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 1000 | -4.82% |
| 04 Jan 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 3000 | 4.59% |
| 03 Jan 2022 | 21.80 | 21.50 | 21.80 | 21.50 | 4000 | 4.81% |
| 27 Dec 2021 | 20.80 | 20.80 | 20.80 | 20.80 | 1000 | -4.15% |
| 24 Dec 2021 | 21.70 | 21.70 | 21.70 | 21.70 | 1000 | -4.82% |
| 03 Dec 2021 | 22.80 | 20.70 | 22.80 | 20.70 | 2000 | 4.83% |
| 11 Nov 2021 | 21.75 | 20.80 | 21.75 | 20.80 | 2000 | 4.57% |
| 08 Nov 2021 | 20.80 | 20.80 | 20.80 | 20.80 | 2000 | 4.79% |
| 29 Oct 2021 | 19.85 | 19.85 | 19.85 | 19.85 | 1000 | -4.80% |
| 20 Sep 2021 | 20.85 | 20.85 | 20.85 | 20.85 | 1000 | 0.00% |
| 14 Sep 2021 | 20.85 | 20.85 | 20.85 | 20.85 | 186000 | -4.79% |
| 09 Sep 2021 | 21.90 | 21.90 | 21.90 | 21.90 | 3000 | 4.78% |
| 08 Sep 2021 | 20.90 | 20.00 | 20.90 | 20.00 | 2000 | 4.76% |
| 02 Sep 2021 | 19.95 | 19.95 | 19.95 | 19.95 | 200000 | -5.00% |
| 30 Aug 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 1000 | 0.00% |
| 27 Aug 2021 | 21.00 | 20.00 | 21.00 | 20.00 | 2000 | 5.00% |
| 25 Aug 2021 | 20.00 | 19.00 | 20.00 | 19.00 | 197000 | 0.00% |
| 05 Aug 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 100000 | -4.31% |
| 04 Aug 2021 | 20.90 | 20.90 | 20.90 | 20.90 | 1000 | -0.24% |
| 02 Aug 2021 | 20.95 | 20.95 | 20.95 | 20.95 | 1000 | -4.77% |
| 29 Jul 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 1000 | 0.00% |
| 28 Jul 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 1000 | 2.09% |
| 26 Jul 2021 | 21.55 | 21.55 | 21.55 | 21.55 | 1000 | 0.00% |
| 22 Jul 2021 | 21.55 | 21.55 | 21.55 | 21.55 | 1000 | 4.87% |
| 20 Jul 2021 | 20.55 | 20.55 | 20.55 | 20.55 | 1000 | 0.00% |
| 15 Jul 2021 | 20.55 | 20.55 | 20.55 | 20.55 | 1000 | -0.48% |
| 14 Jul 2021 | 20.65 | 20.65 | 20.65 | 20.65 | 1000 | -4.84% |
| 13 Jul 2021 | 21.70 | 21.70 | 21.70 | 21.70 | 1000 | 0.00% |
| 12 Jul 2021 | 21.70 | 21.70 | 21.70 | 21.70 | 2000 | -4.82% |
| 09 Jul 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 1000 | -4.80% |
| 01 Jul 2021 | 23.95 | 23.95 | 23.95 | 23.95 | 1000 | -4.96% |
| 18 Jun 2021 | 25.20 | 25.20 | 25.20 | 25.20 | 1000 | 3.70% |
| 17 Jun 2021 | 24.30 | 24.30 | 24.30 | 24.30 | 1000 | 1.25% |
| 14 Jun 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 1000 | -3.81% |
| 10 Jun 2021 | 24.95 | 25.10 | 25.10 | 24.70 | 4000 | -4.04% |
| 07 Jun 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 1000 | 2.97% |
| 25 May 2021 | 25.25 | 25.25 | 25.25 | 25.25 | 2000 | 1.41% |
| 07 May 2021 | 24.90 | 24.90 | 24.90 | 24.90 | 1000 | -4.96% |
| 06 May 2021 | 26.20 | 23.80 | 26.20 | 23.80 | 3000 | 4.59% |
| 05 May 2021 | 25.05 | 25.05 | 25.05 | 25.05 | 1000 | -4.93% |
| 26 Apr 2021 | 26.35 | 26.35 | 26.35 | 26.35 | 2000 | 4.98% |
| 23 Apr 2021 | 25.10 | 25.00 | 25.10 | 25.00 | 3000 | 4.80% |
| 19 Apr 2021 | 23.95 | 24.45 | 24.90 | 23.00 | 3000 | -0.21% |
| 07 Apr 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 113000 | 0.00% |
| 06 Apr 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 1000 | -4.95% |
| 25 Mar 2021 | 25.25 | 25.15 | 25.25 | 24.00 | 118000 | 4.77% |
| 22 Mar 2021 | 24.10 | 24.00 | 24.10 | 24.00 | 14000 | -0.82% |
| 16 Mar 2021 | 24.30 | 24.60 | 25.75 | 23.40 | 166000 | -1.22% |
| 15 Mar 2021 | 24.60 | 23.40 | 24.60 | 23.40 | 2000 | 0.00% |
| 03 Mar 2021 | 24.60 | 24.70 | 24.70 | 24.60 | 7000 | -3.53% |
| 26 Feb 2021 | 25.50 | 25.50 | 25.50 | 25.50 | 2000 | -2.30% |
| 25 Feb 2021 | 26.10 | 26.10 | 26.10 | 26.10 | 1000 | -3.33% |
| 22 Feb 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 3000 | -1.46% |
| 28 Jan 2021 | 27.40 | 27.40 | 27.40 | 27.40 | 2000 | -4.86% |
| 27 Jan 2021 | 28.80 | 28.80 | 28.80 | 28.80 | 1000 | -4.79% |
| 25 Jan 2021 | 30.25 | 29.95 | 30.45 | 27.80 | 24000 | 3.42% |
| 22 Jan 2021 | 29.25 | 29.25 | 29.25 | 29.25 | 5000 | 4.84% |
| 21 Jan 2021 | 27.90 | 27.85 | 27.90 | 27.85 | 2000 | 4.89% |
| 19 Jan 2021 | 26.60 | 25.70 | 28.35 | 25.70 | 17000 | -1.48% |
| 14 Jan 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 1000 | 3.85% |
| 12 Jan 2021 | 26.00 | 25.95 | 26.00 | 25.95 | 2000 | 3.79% |
| 08 Jan 2021 | 25.05 | 25.05 | 25.05 | 25.05 | 1000 | -3.28% |
| 07 Jan 2021 | 25.90 | 25.90 | 25.90 | 25.90 | 1000 | 3.60% |
| 06 Jan 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 1000 | -1.57% |
| 31 Dec 2020 | 25.40 | 24.70 | 25.85 | 23.75 | 7000 | 2.83% |
| 28 Dec 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 2000 | 4.88% |
