NSE - Delayed Quote INR

SKM Egg Products Export (India) Limited (SKMEGGPROD.NS)

225.52
+5.03
+(2.28%)
At close: June 6 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 2025221.65228.50220.41225.52225.5295,750
Jun 5, 2025207.90232.79205.49220.49220.49375,707
Jun 4, 2025203.70208.77199.47206.86206.8672,823
Jun 3, 2025199.94203.90197.10202.67202.6754,403
Jun 2, 2025206.00207.94192.60199.74199.74211,702
May 30, 2025230.20238.00199.05213.09213.09265,268
May 29, 2025218.45230.00218.45227.91227.91125,025
May 28, 2025215.00224.00215.00216.31216.31157,915
May 27, 2025209.35217.40208.76214.15214.1569,288
May 26, 2025209.85210.99206.42208.57208.5735,739
May 23, 2025210.45210.45204.50206.56206.5629,919
May 22, 2025205.55211.15203.81209.49209.4966,375
May 21, 2025206.00211.64202.79205.82205.82106,454
May 20, 2025207.00212.79202.08206.43206.4382,290
May 19, 2025200.70217.10200.01206.72206.72173,276
May 16, 2025196.01202.10196.01199.71199.7165,921
May 15, 2025196.95199.80194.91197.35197.3535,846
May 14, 2025195.00197.71192.50195.00195.0019,252
May 13, 2025194.35198.20192.01194.34194.3425,567
May 12, 2025189.45198.89186.01193.31193.3135,945
May 9, 2025182.25188.65178.82182.07182.0768,301
May 8, 2025185.92195.60185.92190.08190.0826,346
May 7, 2025186.98187.75183.00185.92185.9238,484
May 6, 2025195.01195.01188.02189.65189.6536,554
May 5, 2025192.95199.80192.95193.89193.8916,075
May 2, 2025195.00197.80192.00193.31193.317,053
Apr 30, 2025197.00197.00192.62193.85193.8525,867
Apr 29, 2025199.20199.78195.44198.31198.3130,748
Apr 28, 2025194.00198.45189.50197.11197.1126,023
Apr 25, 2025200.04201.63192.00193.95193.9539,618
Apr 24, 2025201.28204.80198.47202.44202.4446,679
Apr 23, 2025201.30203.37196.75201.63201.6347,541
Apr 22, 2025198.61201.39198.00199.72199.7238,357
Apr 21, 2025203.45203.45197.91198.61198.6134,957
Apr 17, 2025199.27203.90199.27200.94200.9439,100
Apr 16, 2025202.85204.28194.61199.27199.2781,352
Apr 15, 2025203.99209.50198.51202.85202.85108,050
Apr 11, 2025195.50202.20186.51199.24199.24113,069
Apr 9, 2025191.98191.98185.00188.11188.1140,246
Apr 8, 2025180.02195.89180.02192.22192.22173,869
Apr 7, 2025154.00185.70154.00179.63179.6377,413
Apr 4, 2025180.00180.30173.99176.08176.0836,767
Apr 3, 2025174.45183.68174.45181.20181.2047,031
Apr 2, 2025177.00180.00172.81177.13177.1336,726
Apr 1, 2025162.99181.70162.99178.21178.21133,232
Mar 28, 2025169.00173.32160.10161.17161.17125,636
Mar 27, 2025165.00175.05163.00165.73165.73186,819
Mar 26, 2025171.50173.50165.00165.92165.92118,420
Mar 25, 2025177.75178.60167.96168.41168.4174,668
Mar 24, 2025177.79182.09175.19176.34176.3489,090
Mar 21, 2025172.15177.58172.15175.57175.5747,126
Mar 20, 2025172.00177.13171.00172.22172.2247,630
Mar 19, 2025168.45172.90167.25171.48171.4875,446
Mar 18, 2025161.01161.01161.01161.01161.01-
Mar 17, 2025161.30164.50160.20161.01161.0153,323
Mar 13, 2025165.30166.39162.00164.06164.0639,970
Mar 12, 2025165.00169.98163.00164.29164.2941,797
Mar 11, 2025169.50170.85164.20165.65165.6551,185
Mar 10, 2025179.39181.63169.40170.11170.1142,583
Mar 7, 2025185.80186.40178.50178.78178.7844,001
Mar 6, 2025179.90184.31173.50181.47181.4765,675
Mar 5, 2025169.80176.49168.01174.41174.4172,419
Mar 4, 2025163.00170.40160.81168.92168.9250,147
Mar 3, 2025171.80172.38158.00163.93163.9393,359
Feb 28, 2025177.50177.50168.00170.95170.9555,077
Feb 27, 2025183.65184.89178.50179.09179.0928,190
Feb 25, 2025181.15185.31180.81182.30182.3021,113
Feb 24, 2025187.00187.76181.11181.81181.8135,024
Feb 21, 2025188.05197.19187.12188.75188.7529,337
Feb 20, 2025188.83189.90185.33188.33188.3327,713
Feb 19, 2025180.45188.32175.00185.75185.7564,423
Feb 18, 2025190.73190.73179.00180.88180.8846,374
Feb 17, 2025192.01193.70186.34188.82188.8236,289
Feb 14, 2025200.61201.35193.25194.78194.7827,667
Feb 13, 2025197.00205.35197.00201.44201.4423,291
Feb 12, 2025204.00206.77191.01198.58198.5876,745
Feb 11, 2025209.00210.82203.00204.77204.7759,791
Feb 10, 2025220.00220.00207.85210.52210.5269,539
Feb 7, 2025229.95231.50221.00224.31224.3172,940
Feb 6, 2025225.25233.88225.00229.08229.0867,759
Feb 5, 2025224.19225.74221.51224.13224.1318,433
Feb 4, 2025224.00224.34217.23222.68222.6824,416
Feb 3, 2025224.00224.00218.35219.73219.7318,473
Feb 1, 2025224.60227.89220.29222.32222.3233,907
Jan 31, 2025220.15225.75218.10224.60224.6027,726
Jan 30, 2025215.40223.95214.85222.20222.2030,623
Jan 29, 2025207.50218.55207.40215.50215.5028,171
Jan 28, 2025215.00216.95204.00206.30206.3051,546
Jan 27, 2025222.55222.55211.60212.75212.7535,741
Jan 24, 2025222.90226.60220.00220.60220.6033,748
Jan 23, 2025221.15224.90219.30222.10222.1026,525
Jan 22, 2025226.25227.15220.00222.60222.6035,158
Jan 21, 2025233.00234.85223.75226.45226.4534,376
Jan 20, 2025230.25234.45229.00232.25232.2539,815
Jan 17, 2025228.30233.50225.55229.15229.1548,743
Jan 16, 2025228.85232.65226.30228.15228.1537,355
Jan 15, 2025226.20229.75224.40225.40225.4041,448
Jan 14, 2025221.65227.00219.30226.00226.0061,307
Jan 13, 2025229.45229.45218.10220.70220.7048,207
Jan 10, 2025234.25236.90228.05228.90228.9033,825
Jan 9, 2025239.15241.40232.05233.35233.3530,621
Jan 8, 2025243.20245.95238.20239.50239.5028,236
Jan 7, 2025237.95245.00236.55243.20243.2055,675
Jan 6, 2025250.60256.60234.05235.35235.35122,919
Jan 3, 2025250.60252.70248.20249.00249.0062,206
Jan 2, 2025249.95254.70248.40249.90249.9055,755
Jan 1, 2025251.70255.70248.00249.10249.1049,435
Dec 31, 2024247.00258.50246.01252.29252.29117,188
Dec 30, 2024248.06250.56243.70247.62247.6245,790
Dec 27, 2024253.70253.70247.53249.78249.7845,150
Dec 26, 2024255.93259.00250.00250.98250.9877,096
Dec 24, 2024243.50267.00240.87252.84252.84382,455
Dec 23, 2024242.31247.38237.15240.55240.5553,123
Dec 20, 2024249.70253.73240.00241.02241.0262,457
Dec 19, 2024253.00255.28249.05249.75249.7569,107
Dec 18, 2024258.45261.46253.13256.10256.1046,305
Dec 17, 2024258.50262.25258.00260.09260.0963,708
Dec 16, 2024260.00266.00258.75259.95259.95105,819
Dec 13, 2024259.25261.44253.00258.22258.22106,974
Dec 12, 2024266.90269.90260.42261.44261.4487,830
Dec 11, 2024264.70275.00264.70266.90266.90213,939
Dec 10, 2024261.00279.95256.00263.68263.68653,610
Dec 9, 2024253.15272.00253.15261.50261.50217,339
Dec 6, 2024259.00263.40249.82252.64252.64176,889
Dec 5, 2024260.31262.80254.00257.99257.99204,229
Dec 4, 2024234.30274.59234.30260.72260.721,875,403
Dec 3, 2024228.35235.74228.35231.66231.6642,942
Dec 2, 2024230.98233.46228.00228.86228.8632,700
Nov 29, 2024229.75232.90227.60229.98229.9843,774
Nov 28, 2024229.02234.60227.53229.73229.7354,699
Nov 27, 2024220.70240.58220.70230.43230.43218,052
Nov 26, 2024221.10221.15218.00219.61219.6134,197
Nov 25, 2024219.30222.11217.99220.45220.4529,007
Nov 22, 2024214.24216.83213.00214.41214.4128,990
Nov 21, 2024219.50219.50212.71213.51213.5155,526
Nov 19, 2024217.15223.47217.15218.40218.4040,929
Nov 18, 2024221.38225.00215.00217.03217.0372,337
Nov 14, 2024221.00230.69216.60220.67220.67150,541
Nov 13, 2024245.00245.40219.22224.01224.01121,163
Nov 12, 2024249.00251.79242.49244.45244.4531,601
Nov 11, 2024243.00252.72240.30249.36249.3667,113
Nov 8, 2024243.60248.00241.16244.63244.6345,983
Nov 7, 2024245.90251.38242.11243.93243.9355,644
Nov 6, 2024242.12250.00242.10246.15246.1541,882
Nov 5, 2024239.15244.59237.24241.12241.1226,926
Nov 4, 2024241.55242.78235.20239.42239.4234,691
Nov 1, 2024242.70245.00241.05243.43243.4315,625
Oct 31, 2024241.15244.95239.50241.05241.0539,145
Oct 30, 2024239.15247.45239.15242.85242.8540,730
Oct 29, 2024238.80242.20236.80240.05240.0530,515
Oct 28, 2024243.15247.50226.30237.80237.8084,370
Oct 25, 2024242.65247.15235.20244.95244.9558,984
Oct 24, 2024242.70245.70236.85242.65242.6543,924
Oct 23, 2024240.00249.25237.00244.70244.7046,575
Oct 22, 2024250.90251.80240.00241.40241.4069,345
Oct 21, 2024255.30257.20250.80251.30251.3056,287
Oct 18, 2024256.65261.00248.10257.25257.2554,449
Oct 17, 2024259.90260.00254.10256.60256.6045,646
Oct 16, 2024252.15263.00251.00259.75259.75136,151
Oct 15, 2024255.15255.15252.00252.15252.1538,267
Oct 14, 2024255.65258.00252.00254.15254.1543,192
Oct 11, 2024257.25257.25252.95254.55254.5523,331
Oct 10, 2024255.00260.50251.20256.35256.3576,494
Oct 9, 2024250.75255.65248.60253.65253.6563,552
Oct 8, 2024234.90252.00234.90249.40249.4072,436
Oct 7, 2024251.15251.15234.05236.00236.00107,561
Oct 4, 2024250.15251.45246.80247.45247.4543,016
Oct 3, 2024250.35254.45249.00250.15250.1550,164
Oct 1, 2024252.60254.70250.00251.55251.5546,861
Sep 30, 2024254.80256.25251.00251.85251.8565,464
Sep 27, 2024253.75258.00251.50252.45252.4557,202
Sep 26, 2024258.75258.75251.10253.70253.7067,019
Sep 25, 2024261.95262.80256.40257.80257.8038,737
Sep 24, 2024258.50266.70258.25260.95260.95101,172
Sep 23, 2024258.90262.00255.00257.25257.2556,461
Sep 20, 2024257.80261.85256.00256.45256.4553,832
Sep 19, 2024259.00259.90251.10256.95256.9577,679
Sep 18, 2024260.50261.95255.10256.40256.4050,452
Sep 17, 2024 2.5 Dividend
Sep 17, 2024260.45263.90258.55260.50260.5077,054
Sep 16, 2024261.25262.80255.10259.45256.9591,369
Sep 13, 2024260.40264.35259.00259.95257.4568,315
Sep 12, 2024269.25270.70254.80259.65257.15134,989
Sep 11, 2024271.10275.00265.95267.50264.92116,260
Sep 10, 2024263.50272.00262.50269.45266.85124,767
Sep 9, 2024260.50269.90254.00263.85261.31194,761
Sep 6, 2024265.15269.30253.55258.05255.56218,337
Sep 5, 2024272.45274.40263.35264.80262.25318,708
Sep 4, 2024269.95283.00268.70270.85268.24340,348
Sep 3, 2024273.75279.40270.40271.65269.03117,863
Sep 2, 2024276.20280.00268.00273.00270.37106,306
Aug 30, 2024276.50285.00272.10274.45271.8189,670
Aug 29, 2024276.15283.40272.65276.50273.84205,371
Aug 28, 2024281.50291.70273.10276.15273.49359,483
Aug 27, 2024286.00288.75279.85280.75278.04352,673
Aug 26, 2024259.85292.20256.25286.05283.291,328,429
Aug 23, 2024249.45257.80248.80256.05253.58105,498
Aug 22, 2024252.50254.00247.00248.35245.9691,207
Aug 21, 2024253.60256.30249.25252.45250.0294,948
Aug 20, 2024240.00254.00239.35252.60250.17227,260
Aug 19, 2024235.00241.20235.00238.85236.55134,712
Aug 16, 2024236.80237.45232.15233.60231.3564,182
Aug 14, 2024240.00240.00231.10232.50230.26104,108
Aug 13, 2024247.00247.00235.55236.95234.67160,970
Aug 12, 2024248.00251.45240.90244.25241.90207,059
Aug 9, 2024255.00255.70246.15247.45245.07204,851
Aug 8, 2024259.90263.50242.35250.40247.99762,861
Aug 7, 2024262.00284.70257.50278.20275.52812,138
Aug 6, 2024252.50266.50252.50258.50256.01152,654
Aug 5, 2024260.00260.00250.00250.40247.99111,552
Aug 2, 2024259.25265.70259.25263.75261.2170,425
Aug 1, 2024269.35273.00262.50263.20260.66115,065
Jul 31, 2024270.30272.20266.35267.25264.6785,569
Jul 30, 2024268.80273.80266.20267.80265.22112,824
Jul 29, 2024273.75274.80260.90264.85262.30126,694
Jul 26, 2024270.00275.70267.30270.15267.55135,187
Jul 25, 2024267.00274.90265.95268.80266.21177,331
Jul 24, 2024253.70278.15253.70271.20268.591,106,072
Jul 23, 2024260.80261.95248.30252.90250.46185,464
Jul 22, 2024255.00266.80255.00258.65256.16165,385
Jul 19, 2024264.10274.40255.00256.55254.08458,985
Jul 18, 2024250.50273.00249.60262.35259.82467,780
Jul 16, 2024249.50252.20246.30249.75247.3459,237
Jul 15, 2024251.95252.55246.90247.60245.2193,866
Jul 12, 2024250.30252.75247.20248.00245.6171,033
Jul 11, 2024250.35253.90248.15248.75246.3563,869
Jul 10, 2024251.00257.00246.15248.75246.35109,142
Jul 9, 2024259.80262.80248.80250.20247.79166,712
Jul 8, 2024259.00261.00256.00258.80256.3167,456
Jul 5, 2024260.15261.55257.00257.45254.9772,528
Jul 4, 2024260.75267.20259.00261.25258.7372,419
Jul 3, 2024260.20263.90258.20259.65257.1554,546
Jul 2, 2024263.00263.75257.00258.20255.7179,549
Jul 1, 2024266.00266.85258.95259.80257.30138,825
Jun 28, 2024269.55272.88264.55265.19262.6386,689
Jun 27, 2024278.00279.00268.50269.47266.8797,830
Jun 26, 2024277.38284.05274.20277.35274.68156,216
Jun 25, 2024266.30287.99265.24277.38274.71455,273
Jun 24, 2024268.94269.04262.03264.33261.78115,707
Jun 21, 2024266.00269.48265.00267.86265.28120,588
Jun 20, 2024264.00271.81260.65264.73262.18365,892
Jun 19, 2024253.10267.50248.80260.65258.14426,068
Jun 18, 2024248.00254.81247.00249.34246.94160,426
Jun 14, 2024250.39251.97245.65247.36244.98109,445
Jun 13, 2024253.95253.95249.00250.39247.9856,704
Jun 12, 2024246.95252.26245.50251.04248.62122,935
Jun 11, 2024245.00251.90244.50245.50243.13145,541
Jun 10, 2024247.85249.00243.50244.63242.2784,195
Jun 7, 2024240.20253.90240.20245.15242.79224,201
Jun 6, 2024234.30245.00233.25241.95239.62145,854

Related Tickers

KRITINUT.NS Kriti Nutrients Limited
113.09
+0.46%
 
OVOBELE.BO Ovobel Foods Limited
103.45
-3.23%
 
ADFFOODS.NS ADF Foods Limited
257.48
-1.92%
 
AWL.NS AWL Agri Business Limited
263.85
-0.53%
 
HERITGFOOD.NS Heritage Foods Limited
468.95
+0.06%
 
TATACONSUM.NS Tata Consumer Products Limited
1,115.60
+0.33%