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

BSE - Delayed Quote INR

Sky Gold and Diamonds Limited (SKYGOLD.BO)

Compare
336.50
+16.00
+(4.99%)
At close: April 15 at 3:28:48 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025336.50336.50336.50336.50336.5029,276
Apr 11, 2025318.90320.50300.05320.50320.50163,623
Apr 9, 2025301.95318.40297.05305.25305.2562,307
Apr 8, 2025300.00323.85299.95307.15307.1547,448
Apr 7, 2025311.00311.00311.00311.00311.0023,101
Apr 4, 2025342.00343.45327.15327.35327.3522,994
Apr 3, 2025325.35350.00325.35344.35344.3561,321
Apr 2, 2025328.90337.95321.65335.90335.9045,787
Apr 1, 2025323.75327.90315.00326.25326.2521,125
Mar 28, 2025318.90327.00312.25320.15320.1580,229
Mar 27, 2025319.40323.95311.00314.05314.0526,578
Mar 26, 2025321.90328.85314.00315.50315.5024,324
Mar 25, 2025333.00340.00320.50321.90321.9051,151
Mar 24, 2025330.45344.00330.45335.00335.0048,321
Mar 21, 2025324.00337.85321.15336.25336.2519,223
Mar 20, 2025338.70338.90321.20324.00324.0019,482
Mar 19, 2025336.00345.00326.60333.95333.9551,790
Mar 18, 2025322.00336.45322.00336.10336.1042,740
Mar 17, 2025332.55346.00319.80320.45320.4550,296
Mar 13, 2025348.70349.95330.20336.60336.6020,243
Mar 12, 2025352.00362.00341.00344.55344.5510,750
Mar 11, 2025345.10369.00345.05348.60348.6061,898
Mar 10, 2025383.00383.00357.00363.20363.2020,386
Mar 7, 2025384.00386.50366.30372.35372.3561,220
Mar 6, 2025360.00377.90355.00377.90377.90112,081
Mar 5, 2025347.60362.30341.55359.95359.9519,535
Mar 4, 2025316.35349.65316.35345.05345.0531,925
Mar 3, 2025311.75333.00303.05333.00333.0023,886
Feb 28, 2025323.25331.80316.25317.15317.1527,552
Feb 27, 2025340.00340.70323.00332.85332.8538,383
Feb 25, 2025345.85349.80333.05335.70335.7043,415
Feb 24, 2025340.05349.00330.50343.25343.2535,157
Feb 21, 2025353.00355.00338.30346.15346.1511,480
Feb 20, 2025334.95353.80325.65350.25350.2539,477
Feb 19, 2025332.80354.25332.75339.80339.8020,370
Feb 18, 2025374.80374.80350.25350.25350.2517,970
Feb 17, 2025357.40377.00357.40368.65368.6545,960
Feb 14, 2025358.55392.30358.00370.95370.9527,030
Feb 13, 2025376.00376.05365.35376.05376.0533,434
Feb 12, 2025339.85358.15324.55358.15358.1515,742
Feb 11, 2025358.55358.55341.10341.10341.1030,190
Feb 10, 2025385.00385.00358.80359.05359.0525,083
Feb 7, 2025396.95399.00375.50377.65377.6592,476
Feb 6, 2025394.00402.00370.00390.20390.20114,340
Feb 5, 2025382.90382.90382.90382.90382.90877
Feb 4, 2025364.70364.70364.70364.70364.701,249
Feb 3, 2025337.50347.35335.00347.35347.3516,142
Feb 1, 2025349.00353.55322.00330.85330.8595,749
Jan 31, 2025325.00337.05324.15336.75336.75248,626
Jan 30, 2025333.75333.75315.75321.00321.00102,456
Jan 29, 2025302.25317.90292.65317.90317.9083,746
Jan 28, 2025306.30313.00302.80302.80302.8090,271
Jan 27, 2025324.95329.80318.70318.70318.70127,679
Jan 24, 2025348.10355.00334.80335.45335.4531,913
Jan 23, 2025355.90366.00341.70352.40352.4041,522
Jan 22, 2025348.10364.90330.55357.00357.00105,563
Jan 21, 2025365.00365.00347.90347.90347.9034,726
Jan 20, 2025366.95374.90355.20366.20366.2011,176
Jan 17, 2025378.90379.00365.00366.45366.4518,094
Jan 16, 2025379.00391.90375.20378.90378.9043,032
Jan 15, 2025359.70379.30344.35379.00379.0032,501
Jan 14, 2025338.95364.00329.40361.25361.2575,406
Jan 13, 2025350.05357.60346.70346.70346.7056,298
Jan 10, 2025380.00382.70362.60364.90364.9030,322
Jan 9, 2025383.00398.95374.05381.60381.6022,014
Jan 8, 2025390.00399.90370.30393.40393.4074,717
Jan 7, 2025363.80389.75358.10389.75389.7565,052
Jan 6, 2025388.60393.75370.70371.20371.2047,418
Jan 3, 2025393.90394.80389.00390.20390.2053,339
Jan 2, 2025394.70394.80386.30390.40390.4051,846
Jan 1, 2025393.85394.80385.15391.50391.5027,498
Dec 31, 2024394.00397.00381.20391.85391.8531,123
Dec 30, 2024395.10418.90393.00397.95397.9526,874
Dec 27, 2024428.80428.80402.55411.50411.5041,545
Dec 26, 2024409.45434.00400.20422.05422.05106,004
Dec 24, 2024399.40420.00383.20414.15414.15159,234
Dec 23, 2024400.20440.00398.35403.35403.35151,421
Dec 20, 2024419.30419.30419.30419.30419.3023,833
Dec 19, 2024441.35441.35441.35441.35441.3520,488
Dec 18, 2024488.00488.00464.55464.55464.5564,552
Dec 17, 2024488.95488.95486.65488.95488.95109,943
Dec 16, 2024 10:1 Stock Splits
Dec 16, 2024465.70465.70465.70465.70465.705,978
Dec 13, 2024432.35445.00418.27443.53443.5369,570
Dec 12, 2024459.80468.00430.00431.39431.39151,700
Dec 11, 2024448.70454.20438.21450.92450.9281,650
Dec 10, 2024432.70442.50427.00439.95439.9561,800
Dec 9, 2024416.12429.00408.80422.75422.75182,760
Dec 6, 2024441.52444.18412.48413.83413.83143,610
Dec 5, 2024439.80444.18428.74434.19434.19150,060
Dec 4, 2024412.00423.04410.95423.04423.04119,960
Dec 3, 2024396.03402.93385.00402.89402.89127,720
Dec 2, 2024375.64410.00375.64383.75383.7589,370
Nov 29, 2024384.85398.74370.54390.93390.9378,970
Nov 28, 2024356.10392.17356.10384.85384.8573,800
Nov 27, 2024385.48388.00373.49373.49373.49134,160
Nov 26, 2024432.50432.50393.15393.15393.1556,490
Nov 25, 2024395.00415.00376.24413.84413.84118,040
Nov 22, 2024395.80396.15384.58396.04396.04131,150
Nov 21, 2024377.29377.29366.52377.29377.29115,470
Nov 19, 2024359.33359.33359.33359.33359.3351,980
Nov 18, 2024338.90342.21338.90342.21342.2143,330
Nov 14, 2024325.92325.92319.00325.92325.9282,480
Nov 13, 2024320.17324.80307.50310.40310.4030,540
Nov 12, 2024323.50340.00320.00320.96320.9619,700
Nov 11, 2024336.00336.00325.50331.80331.8032,910
Nov 8, 2024338.88339.70328.40335.14335.14520,510
Nov 7, 2024341.66350.00333.30335.05335.05129,020
Nov 6, 2024330.88355.00330.88349.47349.4735,330
Nov 5, 2024342.11351.50342.11348.29348.2933,090
Nov 4, 2024347.02348.00334.50346.93346.9339,570
Nov 1, 2024349.90349.90335.05340.21340.2114,790
Oct 31, 2024337.00341.76325.00335.05335.0518,540
Oct 30, 2024335.53340.00332.80335.32335.3220,800
Oct 29, 2024348.30348.30331.30335.53335.5342,800
Oct 28, 2024360.60360.61326.30347.83347.8360,650
Oct 25, 2024366.55368.70341.10343.43343.4345,830
Oct 24, 2024351.34357.11346.92357.11357.1122,640
Oct 23, 2024335.00348.90326.40340.11340.1118,850
Oct 22, 2024334.99347.52314.50334.64334.6452,490
Oct 21, 2024318.31334.05317.00331.05331.0542,110
Oct 18, 2024300.10320.30290.10320.30320.30123,170
Oct 17, 2024325.80325.80305.05305.05305.0535,830
Oct 16, 2024315.90323.95307.50321.10321.1038,020
Oct 15, 2024300.05318.09289.00317.40317.40103,010
Oct 14, 2024308.99313.00300.10302.95302.9515,590
Oct 11, 2024305.00318.89297.50301.68301.6822,760
Oct 10, 2024296.90308.00289.80303.70303.7079,980
Oct 9, 2024289.99294.50281.10294.12294.1238,080
Oct 8, 2024279.90293.00274.30287.78287.7856,460
Oct 7, 2024276.00282.49260.00279.96279.9646,870
Oct 4, 2024269.00270.80260.00269.29269.2946,160
Oct 3, 2024262.10274.90260.00268.77268.7733,920
Oct 1, 2024269.98271.90264.10267.38267.3835,100
Sep 30, 2024259.80270.90252.16269.58269.5866,490
Sep 27, 2024257.99259.89250.00258.00258.0012,140
Sep 26, 2024255.00259.44242.50253.21253.2163,200
Sep 25, 2024265.00265.00252.43253.28253.28113,230
Sep 24, 2024262.00271.99262.00265.72265.7245,650
Sep 23, 2024250.00261.67250.00261.67261.6733,310
Sep 20, 2024249.60251.50248.00249.21249.2152,480
Sep 19, 2024253.01258.00247.00249.93249.9317,680
Sep 18, 2024253.70260.50253.70257.38257.3831,430
Sep 17, 2024259.70263.79256.00258.88258.8816,640
Sep 16, 2024278.00278.00260.23261.88261.8847,670
Sep 13, 2024283.00283.00271.60273.92273.9217,050
Sep 12, 2024267.00277.99266.03275.52275.5222,250
Sep 11, 2024267.95269.70264.90266.03266.039,020
Sep 10, 2024272.50272.60265.02267.95267.9548,590
Sep 9, 2024270.00275.20264.00274.05274.0567,810
Sep 6, 2024287.98287.98272.50276.91276.9146,480
Sep 5, 2024290.00294.00275.00284.02284.0267,750
Sep 4, 2024283.50296.30275.00285.29285.2969,380
Sep 3, 2024272.90283.35268.00283.35283.3558,590
Sep 2, 2024266.45272.70260.00269.86269.8687,550
Aug 30, 2024267.39267.39256.00261.23261.2334,100
Aug 29, 2024254.50273.00254.50260.45260.4546,630
Aug 28, 2024269.80269.90260.61262.20262.2014,620
Aug 27, 2024264.07267.50261.60263.97263.9719,200
Aug 26, 2024259.00265.55253.82265.55265.5534,230
Aug 23, 2024255.00259.82250.00252.91252.9158,840
Aug 22, 2024274.90274.90254.40257.84257.8450,280
Aug 21, 2024274.99274.99255.00267.79267.7993,930
Aug 20, 2024255.10265.83255.10265.83265.83210,550
Aug 19, 2024238.90253.90233.50253.18253.18126,960
Aug 16, 2024248.00257.00237.26241.80241.8071,280
Aug 14, 2024260.16260.16238.50249.74249.74484,120
Aug 13, 2024247.77247.77247.77247.77247.7743,710
Aug 12, 2024235.98235.98235.98235.98235.9856,350
Aug 9, 2024214.04224.74214.04224.74224.74102,530
Aug 8, 2024200.00214.04199.78214.04214.04121,530
Aug 7, 2024205.00208.76198.90203.85203.85135,040
Aug 6, 2024192.50203.18190.30198.82198.8218,990
Aug 5, 2024195.26200.50194.22196.77196.7780,880
Aug 2, 2024186.40206.02186.40204.44204.44713,750
Aug 1, 2024196.21196.21196.21196.21196.2126,550
Jul 31, 2024213.00215.00206.45206.54206.5435,550
Jul 30, 2024224.50227.70214.60217.31217.3111,640
Jul 29, 2024231.00231.00219.88224.01224.0199,400
Jul 26, 2024237.50244.00224.10231.45231.4556,510
Jul 25, 2024229.90236.44220.00234.07234.0746,680
Jul 24, 2024214.00225.18211.80225.18225.1823,200
Jul 23, 2024205.00214.46195.50214.46214.4623,600
Jul 22, 2024199.37208.99193.00204.26204.2635,240
Jul 19, 2024184.00199.13180.18199.10199.1086,350
Jul 18, 2024195.65195.65189.65189.65189.6521,080
Jul 16, 2024209.50209.50199.63199.63199.6320,790
Jul 15, 2024221.40221.40210.14210.14210.1428,990
Jul 12, 2024224.52229.80212.84221.20221.2082,660
Jul 11, 2024219.00224.29213.61224.04224.0487,690
Jul 10, 2024207.60213.60204.00213.60213.60119,090
Jul 9, 2024193.75203.43193.75203.43203.43107,930
Jul 8, 2024184.65193.85175.39193.75193.75103,580
Jul 5, 2024176.65184.65176.10184.62184.62153,070
Jul 4, 2024168.09175.86168.00175.86175.8685,810
Jul 3, 2024173.40173.40166.50167.49167.4923,530
Jul 2, 2024168.80173.76158.27173.44173.4427,960
Jul 1, 2024169.40170.50162.70165.49165.4943,870
Jun 28, 2024156.50164.35151.70164.15164.15181,850
Jun 27, 2024167.00167.00156.52156.52156.5295,650
Jun 26, 2024158.80168.70153.36164.76164.76134,040
Jun 25, 2024161.57161.57154.00161.43161.43469,180
Jun 24, 2024153.70153.88153.70153.88153.8827,390
Jun 21, 2024146.56146.56140.00146.56146.5664,500
Jun 20, 2024133.00139.59130.01139.59139.5996,770
Jun 19, 2024130.50134.00126.58132.94132.9410,670
Jun 18, 2024136.43137.00130.00130.26130.2652,150
Jun 14, 2024127.39133.76127.20133.76133.7672,980
Jun 13, 2024120.00127.39117.60127.39127.3981,840
Jun 12, 2024123.21129.90120.55121.33121.3314,790
Jun 11, 2024129.90129.90123.00123.80123.8019,550
Jun 10, 2024125.80131.90125.70128.00128.0014,950
Jun 7, 2024121.62129.80121.00125.81125.8111,170
Jun 6, 2024116.00124.20116.00123.99123.997,600
Jun 5, 2024109.00120.36109.00118.32118.3217,310
Jun 4, 2024119.00119.00114.63114.63114.6320,620
Jun 3, 2024119.00123.46112.53120.66120.66172,060
May 31, 2024122.80122.80117.42117.58117.5845,940
May 30, 2024121.43125.00115.00123.59123.59191,230
May 29, 2024112.80119.73109.00119.04119.0449,670
May 28, 2024116.70117.63114.03114.03114.0323,190
May 27, 2024117.50123.00117.00120.03120.0311,260
May 24, 2024122.89123.44118.00120.01120.0144,500
May 23, 2024124.90124.90119.00122.43122.436,190
May 22, 2024124.00124.00120.00120.61120.6139,760
May 21, 2024122.46126.50122.46125.48125.4826,770
May 17, 2024128.10128.20125.21126.00126.0019,460
May 16, 2024126.00128.80125.00126.97126.9719,070
May 15, 2024120.10129.40120.10126.27126.2768,510
May 14, 2024124.79125.50122.07125.19125.195,520
May 13, 2024116.50121.40116.04119.60119.6037,320
May 10, 2024122.99123.21119.44122.14122.1435,090
May 9, 2024135.65135.65125.72125.72125.7221,430
May 8, 2024138.90138.90132.34132.34132.3495,920
May 7, 2024139.20139.29133.00139.29139.2996,590
May 6, 2024130.10132.66123.50132.66132.6648,590
May 3, 2024131.42131.42121.00126.35126.3552,390
May 2, 2024125.17125.17125.17125.17125.178,580
Apr 30, 2024118.50119.21115.81119.21119.2112,660
Apr 29, 2024105.96113.53105.96113.53113.5318,570
Apr 26, 2024112.66112.66107.01108.13108.1310,310
Apr 25, 2024105.50109.77105.42108.65108.6533,350
Apr 24, 2024106.60106.60103.04105.89105.895,830
Apr 23, 2024101.11107.90101.11104.00104.0033,510
Apr 22, 2024106.00108.89104.00104.25104.2520,500
Apr 19, 2024107.40109.00104.50107.44107.4416,590
Apr 18, 2024112.80112.80106.00107.51107.5117,650
Apr 16, 2024108.50109.80105.21108.11108.119,500
Apr 15, 2024109.00111.40105.86108.25108.2531,150

Related Tickers

ETHOSLTD.BO Ethos Limited
2,644.40
+4.03%
 
SENCO.BO Senco Gold Limited
338.65
+1.48%
 
RBZJEWEL.NS RBZ Jewellers Limited
139.39
+4.99%
 
ETHOSLTD.NS Ethos Limited
2,642.40
+3.70%
 
RAJESHEXPO.NS Rajesh Exports Limited
191.59
+2.11%
 
VAIBHAVGBL.NS Vaibhav Global Limited
221.74
+5.00%
 
SENCO.NS Senco Gold Limited
338.60
+1.42%
 
KALYANKJIL.NS Kalyan Jewellers India Limited
514.15
+0.67%
 
GOLDIAM.NS Goldiam International Limited
381.30
+16.64%
 
TITAN.NS Titan Company Limited
3,273.40
+1.19%