Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

SKF India Limited (SKFINDIA.NS)

3,975.00
+43.30
+(1.10%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 8, 20253,950.004,040.003,925.103,975.003,975.0054,326
May 7, 20253,880.003,971.803,853.203,931.703,931.7022,733
May 6, 20253,925.003,942.803,892.303,902.303,902.3034,950
May 5, 20253,949.903,949.903,892.503,915.403,915.4019,124
May 2, 20253,905.203,935.903,832.403,912.003,912.0031,534
Apr 30, 20253,885.003,916.603,825.103,885.703,885.7051,153
Apr 29, 20253,883.503,924.503,761.603,898.703,898.7072,749
Apr 28, 20253,860.003,907.203,834.103,879.903,879.9019,559
Apr 25, 20253,915.003,926.003,833.003,876.703,876.70172,740
Apr 24, 20253,940.003,977.103,900.103,925.803,925.8026,859
Apr 23, 20253,909.003,928.503,859.003,924.203,924.2061,596
Apr 22, 20253,890.003,919.503,877.603,899.503,899.5096,838
Apr 21, 20253,939.003,949.903,872.103,899.503,899.5060,060
Apr 17, 20253,877.003,924.903,860.103,905.203,905.2017,161
Apr 16, 20253,880.003,920.203,855.003,898.203,898.2021,135
Apr 15, 20253,940.003,954.903,850.603,870.203,870.2025,610
Apr 11, 20253,960.003,960.003,830.403,861.953,861.9532,840
Apr 9, 20253,825.003,855.003,764.403,816.603,816.6024,418
Apr 8, 20253,771.703,855.003,736.353,846.503,846.5038,736
Apr 7, 20253,541.003,775.003,541.003,730.553,730.5552,243
Apr 4, 20253,850.003,870.303,711.003,768.453,768.4593,707
Apr 3, 20253,815.003,861.953,772.053,849.453,849.4588,633
Apr 2, 20253,780.003,835.003,735.603,819.803,819.8090,392
Apr 1, 20253,834.553,850.553,754.453,796.953,796.9562,863
Mar 28, 20253,805.603,887.353,792.503,850.553,850.5576,402
Mar 27, 20253,820.003,869.453,759.453,786.653,786.65169,866
Mar 26, 20253,856.003,856.003,790.003,821.853,821.8582,112
Mar 25, 20253,850.003,868.203,805.403,834.403,834.40162,727
Mar 24, 20253,805.403,894.003,805.403,829.753,829.7593,974
Mar 21, 20253,760.003,850.003,749.603,809.053,809.05130,474
Mar 20, 20253,740.003,787.053,710.053,769.303,769.3064,039
Mar 19, 20253,674.003,748.603,659.203,733.803,733.8033,974
Mar 18, 20253,659.503,659.503,659.503,659.503,659.50-
Mar 17, 20253,638.803,668.003,614.603,659.503,659.5030,202
Mar 13, 20253,693.003,792.003,632.003,638.803,638.8032,105
Mar 12, 20253,708.153,736.803,685.003,705.553,705.5526,827
Mar 11, 20253,705.003,775.003,656.003,744.353,744.3515,236
Mar 10, 20253,798.003,798.003,722.003,737.403,737.4028,204
Mar 7, 20253,784.853,799.403,735.003,775.903,775.9023,433
Mar 6, 20253,807.303,810.003,744.003,784.853,784.8533,145
Mar 5, 20253,750.003,803.003,740.003,788.353,788.3522,830
Mar 4, 20253,605.003,751.153,602.653,749.203,749.2027,881
Mar 3, 20253,715.003,728.753,541.003,676.153,676.1541,643
Feb 28, 20253,606.603,738.403,566.953,690.303,690.30116,896
Feb 27, 20253,827.003,827.003,629.853,647.503,647.5023,034
Feb 25, 20253,790.003,823.503,766.853,791.253,791.2532,832
Feb 24, 20253,817.353,855.003,751.003,791.553,791.5549,165
Feb 21, 20253,800.003,834.403,752.553,817.353,817.3524,117
Feb 20, 20253,798.003,847.103,744.003,791.953,791.9528,298
Feb 19, 20253,700.003,792.003,685.203,775.803,775.8023,364
Feb 18, 20253,710.003,747.703,664.003,715.203,715.2026,894
Feb 17, 20253,650.003,900.003,591.753,739.103,739.10180,336
Feb 14, 20253,660.003,712.003,541.003,687.853,687.8576,626
Feb 13, 20253,693.603,700.003,643.103,676.253,676.2590,488
Feb 12, 20253,881.503,881.503,707.003,798.053,798.0543,762
Feb 11, 20253,951.003,967.903,832.053,881.003,881.0027,074
Feb 10, 20253,965.404,010.003,931.753,948.253,948.2521,929
Feb 7, 20254,050.004,050.003,964.054,011.004,011.0015,756
Feb 6, 20253,972.004,045.003,972.004,030.654,030.6529,444
Feb 5, 20254,023.054,023.053,971.603,993.753,993.7527,007
Feb 4, 20253,960.004,000.003,939.953,988.603,988.6022,573
Feb 3, 20253,978.754,017.003,921.003,952.103,952.1026,958
Feb 1, 20254,067.904,086.003,965.053,978.753,978.7514,163
Jan 31, 20254,025.004,075.003,988.104,043.854,043.8561,203
Jan 30, 20254,040.604,057.703,954.003,993.703,993.7087,912
Jan 29, 20253,947.204,078.003,947.204,019.454,019.4581,019
Jan 28, 20253,982.004,006.653,915.053,937.353,937.3559,466
Jan 27, 20254,142.004,142.203,966.003,979.103,979.1037,283
Jan 24, 20254,202.804,202.804,131.004,142.254,142.2522,310
Jan 23, 20254,171.354,207.154,121.954,181.904,181.9040,658
Jan 22, 20254,196.254,234.904,160.004,171.354,171.3520,727
Jan 21, 20254,218.004,267.404,179.004,194.854,194.8512,892
Jan 20, 20254,294.004,294.004,202.004,240.804,240.8023,820
Jan 17, 20254,253.004,266.504,240.054,254.854,254.8514,222
Jan 16, 20254,235.854,261.704,212.854,247.654,247.65114,010
Jan 15, 20254,224.904,230.054,198.004,214.754,214.7540,266
Jan 14, 20254,208.204,249.904,198.604,219.154,219.1517,054
Jan 13, 20254,319.954,338.204,184.004,208.204,208.2025,034
Jan 10, 20254,409.004,409.004,308.004,317.904,317.9013,093
Jan 9, 20254,345.004,409.004,335.004,388.554,388.5510,529
Jan 8, 20254,375.254,407.504,341.654,372.254,372.2515,454
Jan 7, 20254,408.304,452.304,365.204,375.254,375.2518,159
Jan 6, 20254,543.204,543.204,385.004,408.004,408.0037,891
Jan 3, 20254,525.004,571.504,481.004,520.554,520.5516,508
Jan 2, 20254,491.804,520.004,455.004,495.404,495.4012,916
Jan 1, 20254,477.354,500.704,455.004,476.154,476.156,708
Dec 31, 20244,476.004,566.004,444.854,478.304,478.3019,109
Dec 30, 20244,567.954,580.104,460.004,475.704,475.7018,968
Dec 27, 20244,560.004,645.254,434.254,576.504,576.50137,976
Dec 26, 20244,474.954,509.304,429.004,445.104,445.1023,610
Dec 24, 20244,475.204,480.054,401.254,446.254,446.2511,064
Dec 23, 20244,572.204,581.754,432.004,452.904,452.9027,023
Dec 20, 20244,693.354,712.454,520.004,537.054,537.0533,345
Dec 19, 20244,675.004,748.004,675.004,692.904,692.9011,842
Dec 18, 20244,769.404,772.504,691.004,702.604,702.6014,846
Dec 17, 20244,873.804,875.004,705.554,747.554,747.5521,170
Dec 16, 20244,884.604,924.704,811.804,849.554,849.5510,437
Dec 13, 20244,905.004,905.054,801.254,860.254,860.2512,285
Dec 12, 20244,984.004,984.004,903.454,920.304,920.3019,827
Dec 11, 20245,005.805,039.004,968.004,984.104,984.1037,716
Dec 10, 20245,039.805,079.554,960.554,980.854,980.8518,741
Dec 9, 20245,080.605,083.505,010.005,028.355,028.3527,196
Dec 6, 20245,161.005,161.005,075.005,083.505,083.5013,725
Dec 5, 20245,150.005,172.705,057.205,136.805,136.8017,416
Dec 4, 20245,129.505,180.005,082.205,137.955,137.9517,749
Dec 3, 20245,025.005,210.005,001.005,102.605,102.6031,203
Dec 2, 20245,019.155,031.354,923.755,002.605,002.6029,065
Nov 29, 20245,006.605,024.504,940.005,006.305,006.3050,592
Nov 28, 20244,984.605,010.804,914.204,980.404,980.4023,143
Nov 27, 20244,978.505,031.404,920.004,984.604,984.6025,552
Nov 26, 20244,825.004,998.004,773.704,954.454,954.4535,994
Nov 25, 20244,720.004,818.904,670.004,804.804,804.8030,865
Nov 22, 20244,687.004,748.004,657.004,675.254,675.2520,162
Nov 21, 20244,685.454,699.004,632.004,672.404,672.4027,444
Nov 19, 20244,463.104,769.004,442.454,662.104,662.10103,035
Nov 18, 20244,489.404,489.404,334.004,439.704,439.70136,927
Nov 14, 20244,800.004,840.004,400.004,518.554,518.55294,484
Nov 13, 20245,011.705,044.304,852.004,880.304,880.3031,736
Nov 12, 20245,126.205,126.205,009.005,031.705,031.7015,847
Nov 11, 20245,084.305,130.005,040.005,100.655,100.6520,350
Nov 8, 20245,108.155,125.005,040.055,084.305,084.3017,802
Nov 7, 20245,175.055,193.005,038.255,090.705,090.7025,469
Nov 6, 20245,065.005,167.555,056.055,145.605,145.6032,571
Nov 5, 20245,148.505,173.805,024.005,049.855,049.8527,778
Nov 4, 20245,192.105,226.105,086.105,158.955,158.9518,999
Nov 1, 20245,159.005,255.005,155.505,239.755,239.753,784
Oct 31, 20245,109.055,213.955,102.705,158.705,158.7075,687
Oct 30, 20245,080.005,164.605,062.005,109.055,109.05123,726
Oct 29, 20245,064.905,098.004,992.655,080.005,080.0012,322
Oct 28, 20245,092.055,092.054,992.105,038.405,038.4098,332
Oct 25, 20245,172.805,191.905,035.305,095.105,095.1027,343
Oct 24, 20245,168.905,210.105,115.555,167.655,167.6525,458
Oct 23, 20245,148.155,257.055,148.155,166.855,166.8520,717
Oct 22, 20245,275.005,319.405,165.005,195.305,195.3035,294
Oct 21, 20245,357.255,365.005,271.105,305.305,305.3026,799
Oct 18, 20245,306.755,359.805,231.005,343.855,343.8556,744
Oct 17, 20245,440.005,444.705,290.005,312.605,312.6048,126
Oct 16, 20245,417.605,449.905,361.505,434.005,434.0022,934
Oct 15, 20245,439.205,440.005,381.055,427.105,427.1031,080
Oct 14, 20245,439.905,440.005,370.105,410.705,410.7017,604
Oct 11, 20245,407.455,437.005,330.055,413.205,413.2024,439
Oct 10, 20245,385.005,443.455,301.105,407.455,407.45230,554
Oct 9, 20245,352.005,492.605,303.005,374.555,374.55152,718
Oct 8, 20245,163.305,235.355,116.005,168.905,168.9020,617
Oct 7, 20245,342.005,342.005,074.105,162.505,162.5053,332
Oct 4, 20245,436.005,450.605,301.105,314.155,314.1530,352
Oct 3, 20245,401.005,459.005,358.905,436.005,436.0090,636
Oct 1, 20245,411.005,468.955,401.005,440.955,440.9521,756
Sep 30, 20245,411.005,463.955,411.005,436.205,436.2041,769
Sep 27, 20245,487.005,500.005,401.005,410.205,410.2025,629
Sep 26, 20245,424.955,465.005,355.055,423.205,423.2031,392
Sep 25, 20245,450.155,520.005,357.705,408.905,408.9041,053
Sep 24, 20245,382.905,490.005,355.005,404.955,404.95255,492
Sep 23, 20245,385.055,404.855,345.005,382.905,382.9014,433
Sep 20, 20245,392.205,408.805,325.055,384.855,384.8516,338
Sep 19, 20245,409.905,430.105,255.005,392.205,392.2038,967
Sep 18, 20245,580.005,580.005,350.005,381.605,381.60128,113
Sep 17, 20245,459.405,470.655,413.055,421.605,421.60108,481
Sep 16, 20245,476.605,503.205,433.155,459.405,459.4039,947
Sep 13, 20245,447.155,465.005,403.055,447.905,447.9043,874
Sep 12, 20245,476.205,511.555,386.055,432.205,432.2070,675
Sep 11, 20245,299.005,550.005,277.755,434.205,434.20111,943
Sep 10, 20245,314.155,338.155,254.105,296.355,296.3590,259
Sep 9, 20245,258.555,291.855,177.205,261.255,261.2517,265
Sep 6, 20245,305.055,362.755,245.255,258.555,258.5525,293
Sep 5, 20245,414.505,421.905,302.805,318.605,318.6025,684
Sep 4, 20245,250.005,423.955,250.005,387.555,387.5543,827
Sep 3, 20245,254.005,350.155,236.805,300.855,300.8545,814
Sep 2, 20245,284.955,310.655,198.005,220.255,220.25121,890
Aug 30, 20245,280.005,290.005,222.755,279.205,279.2058,015
Aug 29, 20245,216.005,270.005,180.005,249.155,249.1563,356
Aug 28, 20245,291.805,293.505,184.105,206.355,206.3594,641
Aug 27, 20245,276.305,312.355,216.655,234.455,234.45145,390
Aug 26, 20245,260.105,297.005,235.055,275.805,275.8078,604
Aug 23, 20245,289.005,316.105,241.155,258.705,258.7029,090
Aug 22, 20245,350.005,350.005,252.005,288.255,288.2562,294
Aug 21, 20245,221.505,335.005,151.005,307.955,307.95159,455
Aug 20, 20245,146.005,370.255,110.005,204.005,204.00126,829
Aug 19, 20245,088.005,182.205,050.005,113.405,113.4038,816
Aug 16, 20245,143.155,172.005,053.305,083.455,083.45135,076
Aug 14, 20245,225.005,225.004,930.005,099.705,099.70185,255
Aug 13, 20245,328.005,328.005,199.005,215.255,215.2547,173
Aug 12, 20245,360.005,360.005,275.105,298.705,298.7041,297
Aug 9, 20245,437.405,488.005,385.005,413.055,413.0515,009
Aug 8, 20245,444.055,513.855,394.055,408.955,408.9534,217
Aug 7, 20245,448.855,469.355,380.005,416.455,416.4552,496
Aug 6, 20245,434.155,471.555,335.005,375.105,375.1057,360
Aug 5, 20245,426.505,460.055,282.155,407.505,407.5049,686
Aug 2, 20245,681.905,695.005,555.005,566.655,566.6522,465
Aug 1, 20245,631.405,738.005,616.855,681.905,681.9057,616
Jul 31, 20245,574.655,630.905,515.005,603.405,603.4075,591
Jul 30, 20245,554.455,648.005,500.055,532.005,532.0077,140
Jul 29, 20245,666.955,698.005,490.005,511.905,511.9084,020
Jul 26, 20245,651.905,768.905,570.005,602.605,602.6067,157
Jul 25, 20245,660.005,691.155,599.955,622.355,622.3538,290
Jul 24, 20245,613.255,697.005,613.255,650.155,650.1586,105
Jul 23, 20245,670.455,675.055,500.055,613.255,613.2521,965
Jul 22, 20245,589.955,678.255,555.605,629.055,629.0540,831
Jul 19, 20245,680.005,777.805,572.005,588.255,588.2538,497
Jul 18, 20245,880.005,880.655,751.005,779.505,779.5036,357
Jul 16, 20245,867.006,002.355,841.855,868.255,868.2584,888
Jul 15, 20245,944.905,949.105,831.355,853.505,853.5022,497
Jul 12, 20245,915.006,137.955,023.505,920.155,920.1573,848
Jul 11, 20246,023.806,045.755,890.805,910.055,910.0529,426
Jul 10, 20246,094.656,145.005,973.005,991.755,991.7564,614
Jul 9, 20246,354.606,354.606,086.006,094.656,094.65110,488
Jul 8, 20246,349.006,398.756,282.006,309.906,309.9032,297
Jul 5, 20246,435.006,460.006,375.056,389.856,389.8519,752
Jul 4, 2024 130 Dividend
Jul 4, 20246,359.006,460.506,330.506,394.956,394.9556,015
Jul 3, 20246,510.006,570.006,436.106,449.156,319.15134,194
Jul 2, 20246,750.006,750.006,484.006,499.156,368.1484,913
Jul 1, 20246,509.456,673.906,485.006,535.056,403.3245,709
Jun 28, 20246,554.006,593.856,450.106,467.506,337.1335,447
Jun 27, 20246,594.856,739.006,502.306,522.106,390.6325,985
Jun 26, 20246,650.956,709.906,550.006,570.006,437.5626,135
Jun 25, 20246,762.406,785.956,600.006,612.806,479.5025,183
Jun 24, 20246,850.006,850.056,670.106,683.006,548.2933,853
Jun 21, 20246,782.006,842.956,665.006,795.706,658.7148,175
Jun 20, 20246,780.006,862.906,650.006,743.406,607.4755,052
Jun 19, 20246,861.206,979.256,612.006,711.456,576.1694,400
Jun 18, 20246,960.007,350.006,672.106,783.206,646.47244,737
Jun 14, 20246,210.006,983.606,210.006,921.206,781.68409,489
Jun 13, 20246,314.006,319.906,181.006,199.406,074.43113,017
Jun 12, 20246,170.006,373.006,113.006,237.806,112.06115,084
Jun 11, 20246,219.006,375.806,151.506,165.656,041.3621,299
Jun 10, 20246,247.006,247.006,132.606,191.506,066.6912,225
Jun 7, 20246,150.006,250.006,103.556,175.006,050.5316,883
Jun 6, 20246,111.406,187.006,040.006,090.655,967.8833,645
Jun 5, 20245,900.006,125.005,572.656,079.405,956.8558,412
Jun 4, 20246,109.356,121.005,544.305,814.955,697.7351,184
Jun 3, 20246,200.006,200.005,997.656,077.455,954.9426,611
May 31, 20245,981.356,136.805,914.405,987.705,867.0058,424
May 30, 20246,269.956,299.955,900.005,989.555,868.8154,393
May 29, 20246,161.006,374.006,070.556,277.406,150.8672,671
May 28, 20246,110.006,273.856,055.206,161.856,037.6454,021
May 27, 20246,265.006,270.006,042.006,111.755,988.5548,065
May 24, 20246,143.556,380.006,126.006,268.806,142.4488,214
May 23, 20245,994.006,225.005,891.156,142.906,019.0748,670
May 22, 20245,990.006,151.205,928.355,979.005,858.48104,730
May 21, 20246,170.006,339.855,926.606,004.005,882.97128,463
May 17, 20245,710.706,090.005,641.055,985.155,864.50213,683
May 16, 20245,345.005,849.005,330.605,659.505,545.42334,780
May 15, 20245,049.005,375.005,049.005,328.755,221.33154,875
May 14, 20245,080.005,103.004,981.505,003.554,902.6957,403
May 13, 20245,015.005,190.005,015.005,063.404,961.3386,394
May 10, 20244,950.005,121.954,914.054,996.404,895.68157,271
May 9, 20245,100.005,100.004,841.404,948.654,848.90801,685
May 8, 20244,660.004,676.854,562.004,571.454,479.3016,819

Related Tickers

STERTOOLS.NS Sterling Tools Limited
298.70
-2.58%
 
KENNAMET.BO Kennametal India Limited
2,107.65
-0.32%
 
SKFRY AB SKF (publ)
20.00
+0.86%
 
TIMKEN.NS Timken India Limited
2,780.90
+2.85%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.