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

NSE - Delayed Quote INR

Sportking India Limited (SPORTKING.NS)

107.40
-3.21
(-2.90%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025114.80116.50105.55107.40107.401,641,274
May 2, 2025103.58110.61101.40110.61110.613,999,146
Apr 30, 202593.9996.2992.0092.1892.18358,973
Apr 29, 202592.8094.7991.7093.9393.93280,897
Apr 28, 202590.0092.8089.9092.2292.22120,547
Apr 25, 202593.5093.5088.2090.2090.20166,857
Apr 24, 202590.1994.7990.1993.1593.15180,646
Apr 23, 202592.8092.8089.8691.0191.01110,701
Apr 22, 202590.0093.1489.3091.5991.59126,579
Apr 21, 202590.0590.9188.8190.2490.24104,704
Apr 17, 202588.9092.8088.0390.0190.01174,035
Apr 16, 202588.6989.7886.7188.2188.21117,159
Apr 15, 202587.0589.8385.8088.2488.24152,510
Apr 11, 202588.8988.9584.9986.3186.31130,149
Apr 9, 202585.2186.9783.9085.8985.8978,110
Apr 8, 202589.2989.9984.9085.4885.4894,529
Apr 7, 202580.4087.0977.8085.9485.94204,181
Apr 4, 202592.3594.0187.8088.7988.79208,335
Apr 3, 202585.0296.7084.3093.7793.77492,096
Apr 2, 202582.4686.6680.0086.0686.06244,081
Apr 1, 202576.4582.7076.4581.6681.66161,248
Mar 28, 202577.0080.7876.0076.4476.44275,631
Mar 27, 202579.0079.6976.0176.9576.95359,984
Mar 26, 202582.0082.0078.4179.1179.11177,489
Mar 25, 202585.1086.4781.1081.7081.70210,151
Mar 24, 202584.1587.5382.8083.8583.85433,360
Mar 21, 202581.3784.9581.3784.1584.15330,830
Mar 20, 202582.0083.5080.3581.3781.37486,329
Mar 19, 202579.1585.3578.4581.5481.54158,263
Mar 18, 202576.8476.8476.8476.8476.84-
Mar 17, 202580.2981.0476.0576.8476.84137,371
Mar 13, 202579.3582.0077.1080.2980.29142,486
Mar 12, 202579.6580.7578.0778.6178.6185,966
Mar 11, 202579.0081.6576.9278.9678.96124,987
Mar 10, 202587.0087.9479.8580.1780.17187,341
Mar 7, 202587.5090.1584.8085.4285.42149,047
Mar 6, 202577.8088.5977.5087.6087.60293,986
Mar 5, 202572.3578.0072.3377.4277.42123,584
Mar 4, 202570.2373.7869.9171.6871.68125,801
Mar 3, 202573.4576.0070.0072.0372.03159,163
Feb 28, 202575.7076.9873.2374.5674.56192,152
Feb 27, 202577.7777.7775.6075.8475.8477,321
Feb 25, 202577.6078.7876.5077.3877.3884,358
Feb 24, 202577.1778.5475.8477.6277.62114,769
Feb 21, 202578.6080.5077.0677.6677.66132,408
Feb 20, 202577.4579.9677.1177.8277.82115,409
Feb 19, 202577.1081.6375.7876.7876.78304,072
Feb 18, 202577.1979.0876.0077.7177.71155,534
Feb 17, 202577.4979.0775.6076.8776.87132,598
Feb 14, 202582.9082.9876.9577.4877.48182,366
Feb 13, 202581.3084.1981.3082.7182.7182,782
Feb 12, 202582.5085.5679.2082.0882.08200,124
Feb 11, 202586.1187.5481.0081.9881.98262,430
Feb 10, 202588.3988.3985.4886.1186.1170,817
Feb 7, 202589.4991.8087.0087.7087.7074,183
Feb 6, 202590.8991.2288.1388.2588.25106,367
Feb 5, 202589.7091.1188.1190.4390.43125,514
Feb 4, 202590.9091.3487.7688.8988.89112,256
Feb 3, 202590.6791.9987.9989.8589.85105,483
Feb 1, 202593.4994.4489.1390.8090.80134,731
Jan 31, 202591.3994.0390.0091.3091.30103,902
Jan 30, 202594.3594.9089.3090.2690.2696,373
Jan 29, 202593.1595.3291.7692.9592.95109,732
Jan 28, 202588.6095.8785.6391.7891.78369,097
Jan 27, 202595.0095.0086.4087.3187.31501,475
Jan 24, 2025101.79101.9097.1398.7798.77143,001
Jan 23, 2025101.25104.00101.00101.68101.6860,034
Jan 22, 2025101.21104.0097.03102.04102.04119,809
Jan 21, 2025104.00104.56101.00101.21101.2158,401
Jan 20, 2025104.00104.80101.15103.71103.7198,195
Jan 17, 2025103.15104.90101.91104.31104.3164,351
Jan 16, 202598.35104.4498.14104.02104.02152,963
Jan 15, 202597.6999.7096.2097.6797.67117,511
Jan 14, 202594.2596.8992.9995.9895.98145,980
Jan 13, 202597.0097.1092.0592.5992.59125,061
Jan 10, 202599.0399.4996.0596.5096.50154,277
Jan 9, 2025102.00102.3598.5099.2299.2264,871
Jan 8, 2025103.39103.39100.21101.60101.6076,033
Jan 7, 2025100.35103.1099.00102.34102.34150,835
Jan 6, 2025104.25104.9899.1099.7099.70206,147
Jan 3, 2025105.89106.73104.00104.43104.4379,187
Jan 2, 2025105.25106.28104.00105.22105.22120,311
Jan 1, 2025103.00107.37103.00105.25105.25113,906
Dec 31, 2024102.15104.99100.00104.13104.13157,627
Dec 30, 2024107.00107.88101.60102.16102.16441,069
Dec 27, 2024108.99110.00106.49106.87106.8798,428
Dec 26, 2024112.99114.13106.37107.74107.74149,773
Dec 24, 2024114.00114.10110.42111.73111.73168,332
Dec 23, 2024114.17115.84110.31113.49113.49293,507
Dec 20, 2024117.04118.56110.20111.94111.94367,822
Dec 19, 2024115.00119.20112.01116.94116.94245,724
Dec 18, 2024124.89127.00117.00117.65117.65592,295
Dec 17, 2024115.88125.80114.95123.94123.941,242,118
Dec 16, 2024114.60120.50113.40115.88115.88489,529
Dec 13, 2024112.00116.50109.61114.26114.26263,632
Dec 12, 2024115.99116.50112.10113.37113.37227,341
Dec 11, 2024117.86118.75114.11115.05115.05286,733
Dec 10, 2024118.00122.78116.32117.83117.83636,535
Dec 9, 2024115.00119.03113.32116.19116.19530,983
Dec 6, 2024110.87116.40108.91114.24114.24518,456
Dec 5, 2024105.90113.00104.61110.33110.33893,986
Dec 4, 2024104.48106.89103.55105.49105.49210,478
Dec 3, 2024103.90106.14102.00104.15104.15291,242
Dec 2, 202499.35103.6997.54102.72102.72206,116
Nov 29, 202498.29101.5096.5198.7898.78134,778
Nov 28, 202498.50101.6894.9197.9497.94287,192
Nov 27, 202496.0099.0095.4998.3198.31161,955
Nov 26, 202494.6499.0193.4195.0695.06297,896
Nov 25, 202494.9998.0092.5093.2793.27173,996
Nov 22, 202491.1094.8090.6094.0094.00403,114
Nov 21, 202492.5093.2589.5090.4690.46257,611
Nov 19, 202489.9096.4089.7592.4292.42768,612
Nov 18, 2024100.05101.0387.6091.2891.28788,202
Nov 14, 202498.20101.0997.6599.1499.14100,529
Nov 13, 2024100.25101.7096.1097.9697.96172,485
Nov 12, 2024103.90104.63100.30101.72101.7294,030
Nov 11, 2024104.45107.50102.42103.24103.24249,705
Nov 8, 2024105.39107.01103.40103.84103.84143,786
Nov 7, 2024109.25109.90104.50104.93104.93262,630
Nov 6, 2024103.99111.70103.80108.57108.57244,252
Nov 5, 2024101.00104.68101.00103.03103.03156,618
Nov 4, 2024104.75104.76100.80102.16102.16174,825
Nov 1, 2024102.60105.70101.00104.00104.00103,929
Oct 31, 2024105.80106.01101.01101.98101.98154,330
Oct 30, 202499.00105.8098.59104.55104.55235,493
Oct 29, 2024101.20101.2097.8699.1999.19125,811
Oct 28, 2024102.00102.0096.51100.50100.50295,420
Oct 25, 2024103.50104.5699.40100.72100.72186,311
Oct 24, 2024106.68108.38102.00102.98102.98177,326
Oct 23, 2024106.00109.43104.81106.68106.68151,723
Oct 22, 2024112.05113.79105.00105.74105.74265,038
Oct 21, 2024115.10115.91112.85113.60113.60100,225
Oct 18, 2024115.60117.70112.35114.87114.87214,323
Oct 17, 2024114.75119.45113.50115.61115.61310,062
Oct 16, 2024113.32113.89112.05113.06113.06151,759
Oct 15, 2024114.20116.20112.20113.32113.32137,547
Oct 14, 2024117.73118.19111.80114.07114.07205,656
Oct 11, 2024117.90118.75116.31117.73117.73106,710
Oct 10, 2024119.00120.40115.30116.51116.51247,727
Oct 9, 2024120.45122.95118.05118.60118.60492,668
Oct 8, 2024110.40119.40110.40118.77118.77776,324
Oct 7, 2024116.00117.40107.55108.79108.79319,500
Oct 4, 2024112.99113.74108.82112.22112.22240,771
Oct 3, 2024112.05114.34111.56111.98111.98212,559
Oct 1, 2024114.40119.12111.00115.42115.42653,631
Sep 30, 2024115.20115.20111.20113.45113.45153,053
Sep 27, 2024125.40125.40113.50114.45114.451,170,190
Sep 26, 2024119.45119.45119.45119.45119.45105,687
Sep 25, 2024108.50113.80108.50113.80113.80215,530
Sep 24, 2024112.30112.35106.15108.40108.40539,615
Sep 23, 2024116.80117.95110.90111.25111.25459,425
Sep 20, 2024114.95118.50111.70115.65115.65477,475
Sep 19, 2024119.95122.75112.00114.40114.40868,592
Sep 18, 2024125.00129.50115.05116.95116.951,509,122
Sep 17, 2024134.00135.45122.75123.50123.501,037,638
Sep 16, 2024144.55145.00132.60132.95132.95737,403
Sep 13, 2024 10:1 Stock Splits
Sep 13, 2024159.00159.50146.45147.30147.30833,689
Sep 12, 2024152.00159.54151.50157.26157.262,459,750
Sep 11, 2024152.70154.95147.75150.20150.20921,500
Sep 10, 2024153.21154.99151.10151.90151.90453,680
Sep 9, 2024151.43156.60146.10150.88150.881,227,370
Sep 6, 2024150.20153.30146.40149.82149.82588,320
Sep 5, 2024152.40155.50149.00150.29150.29635,880
Sep 4, 2024147.01151.00145.96149.46149.46474,770
Sep 3, 2024146.30151.51144.80148.54148.54469,640
Sep 2, 2024149.99149.99144.00146.13146.13379,330
Aug 30, 2024145.80147.49143.99146.55146.55221,470
Aug 29, 2024148.57150.88142.99144.18144.18389,380
Aug 28, 2024146.06154.98145.99148.58148.58582,060
Aug 27, 2024151.50151.50143.50147.34147.34634,940
Aug 26, 2024150.50154.80148.21150.26150.26819,540
Aug 23, 2024140.90151.49136.51148.79148.792,004,750
Aug 22, 2024136.00139.90133.00137.73137.73551,470
Aug 21, 2024129.90134.85128.52133.41133.41375,620
Aug 20, 2024130.50130.87128.01129.12129.12176,130
Aug 19, 2024132.00134.40127.15129.71129.71426,160
Aug 16, 2024127.49132.50125.80128.13128.13221,100
Aug 14, 2024125.81129.15121.00126.82126.82239,850
Aug 13, 2024127.90131.69122.70125.33125.33355,120
Aug 12, 2024126.10129.20124.13127.25127.25281,830
Aug 9, 2024 0.5 Dividend
Aug 9, 2024137.35139.73125.60128.02128.02558,680
Aug 8, 2024132.20137.50131.30134.79134.29377,220
Aug 7, 2024137.80137.80131.00132.26131.77382,520
Aug 6, 2024128.00139.00126.50130.36129.88848,400
Aug 5, 2024129.29129.88122.50126.53126.06573,920
Aug 2, 2024128.00135.00126.00131.72131.23541,800
Aug 1, 2024135.00139.67129.91130.95130.46572,660
Jul 31, 2024142.64142.70133.51135.46134.95947,830
Jul 30, 2024130.00145.00129.00141.49140.963,104,000
Jul 29, 2024129.90131.59126.11128.76128.291,158,410
Jul 26, 2024117.89128.76117.31123.93123.481,882,910
Jul 25, 2024122.20124.86114.55116.68116.241,931,160
Jul 24, 2024118.00131.99117.47120.38119.934,086,370
Jul 23, 2024117.89119.80110.00116.70116.273,753,080
Jul 22, 2024110.00120.31107.23115.64115.2111,155,180
Jul 19, 2024105.00105.0097.74100.2699.89840,200
Jul 18, 2024106.90108.48100.60101.79101.421,173,630
Jul 16, 202495.50114.0495.00105.90105.517,653,910
Jul 15, 202494.4496.2093.6095.0394.68248,610
Jul 12, 202493.9994.6892.7493.3893.03182,850
Jul 11, 202494.9596.7192.4693.1592.81809,920
Jul 10, 202489.5094.9285.0092.3992.051,109,410
Jul 9, 202487.5090.5087.0089.0388.70231,010
Jul 8, 202487.0089.4786.8087.0086.67143,860
Jul 5, 202486.1087.5086.0586.8086.48139,910
Jul 4, 202488.4489.8686.0386.7186.39153,560
Jul 3, 202488.6092.3987.1087.5887.26405,870
Jul 2, 202488.7989.4986.9088.4688.13285,400
Jul 1, 202484.7189.5084.7187.5787.25507,790
Jun 28, 202484.6085.9083.8684.7184.39132,520
Jun 27, 202481.4284.5081.4283.8583.53118,030
Jun 26, 202482.9083.8881.1982.1181.81145,150
Jun 25, 202481.7583.3080.9481.5781.27234,480
Jun 24, 202481.3082.7480.0081.3281.0290,320
Jun 21, 202481.4583.5080.3581.6281.3286,240
Jun 20, 202480.1181.8680.1181.0280.7270,180
Jun 19, 202480.0681.4580.0681.1180.8049,390
Jun 18, 202482.0482.3180.6080.6580.3689,250
Jun 14, 202481.0484.0080.0081.6181.31162,200
Jun 13, 202480.9081.9779.5080.6180.3282,520
Jun 12, 202481.0081.0079.5080.4780.17137,480
Jun 11, 202481.1781.1779.9380.1179.8169,300
Jun 10, 202478.6280.9978.6280.3680.0781,800
Jun 7, 202478.4980.0078.0779.3479.0573,060
Jun 6, 202477.0778.5176.9678.0777.7939,740
Jun 5, 202475.4977.5072.0076.3176.0362,870
Jun 4, 202476.6377.6772.5173.9473.67121,770
Jun 3, 202477.9278.7577.0177.3377.0498,870
May 31, 202477.7578.7977.4077.5177.2337,670
May 30, 202479.2779.4978.0078.3678.0627,390
May 29, 202477.1079.5077.1078.8678.5626,900
May 28, 202478.3278.7077.1877.9877.6958,170
May 27, 202478.1579.2177.5077.9077.6287,470
May 24, 202478.8079.8178.0078.4478.1560,620
May 23, 202479.6079.6078.1178.8278.5341,330
May 22, 202479.5979.5978.4178.8178.5276,020
May 21, 202479.5080.2179.0079.1978.9086,930
May 17, 202480.3080.8379.5079.9279.6250,750
May 16, 202480.1080.9479.6180.3080.0036,380
May 15, 202480.8081.1979.5080.2579.9534,620
May 14, 202479.7180.8079.5180.5780.2727,540
May 13, 202479.7980.1078.0079.7279.4281,940
May 10, 202478.5080.3978.5079.6479.3552,940
May 9, 202481.1481.1478.6179.1778.88118,400
May 8, 202481.8982.3579.5079.9379.64160,140
May 7, 202483.0783.6580.6381.5481.23138,500
May 6, 202484.5786.0082.6182.8582.54186,340

Related Tickers

BANSWRAS.NS Banswara Syntex Limited
132.79
+3.43%
 
VALSONQ.BO Valson Industries Limited
25.50
+1.96%
 
ZENITHEXPO.NS Zenith Exports Limited
254.00
+1.20%
 
LUDLOWJUT.BO Ludlow Jute & Specialities Limited
222.00
0.00%
 
LOYALTEX.NS Loyal Textile Mills Limited
280.70
-3.21%
 
LAMBODHARA.NS Lambodhara Textiles Limited
132.97
+0.25%
 
SANGAMIND.NS Sangam (India) Limited
406.45
+0.98%
 
FAZE3Q.NS Faze Three Limited
486.25
+2.34%
 
INDIANCARD.NS The Indian Card Clothing Company Limited
312.30
+1.53%
 
ARVIND.BO Arvind Limited
364.70
+1.19%