Price Data Selection & Download
SKF India Industrial Share Price All Time Records & Statistics (Dec 2025 - Aug 2026)
169 daily OHLCV records on NSE from Dec. 2025 to Aug. 2026. Browse SKFINDUS income statement for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹3041.00
July 09, 2026
NSE Exchange
Share Price All Time Low
₹1994.10
May 13, 2026
NSE Exchange
Highest Volume Trading Day
266,082
June 03, 2026 • ₹2324.90
NSE Exchange
Share Price History Data (Dec 2025 - Aug 2026)
SKFINDUS daily open, high, low, close and volume (OHLCV) on NSE — 156 records.
Total Records
156
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-19 | ₹2660.00 | ₹2819.40 | ₹2655.80 | ₹2800.40 | 186,777 |
| 2026-08-18 | ₹2745.00 | ₹2745.00 | ₹2656.00 | ₹2667.60 | 24,273 |
| 2026-08-17 | ₹2661.80 | ₹2760.00 | ₹2650.50 | ₹2724.60 | 189,736 |
| 2026-08-14 | ₹2738.00 | ₹2745.00 | ₹2676.90 | ₹2684.70 | 18,899 |
| 2026-08-13 | ₹2619.10 | ₹2748.60 | ₹2619.10 | ₹2723.40 | 28,381 |
| 2026-08-12 | ₹2640.10 | ₹2754.00 | ₹2605.10 | ₹2722.40 | 80,353 |
| 2026-08-11 | ₹2742.10 | ₹2764.30 | ₹2705.30 | ₹2730.00 | 10,112 |
| 2026-08-10 | ₹2775.00 | ₹2797.80 | ₹2725.00 | ₹2740.70 | 18,857 |
| 2026-08-07 | ₹2735.00 | ₹2768.40 | ₹2715.10 | ₹2737.90 | 19,683 |
| 2026-08-06 | ₹2765.00 | ₹2850.20 | ₹2705.00 | ₹2747.80 | 37,614 |
| 2026-08-05 | ₹2767.10 | ₹2802.00 | ₹2692.20 | ₹2728.90 | 40,641 |
| 2026-08-04 | ₹2770.00 | ₹2811.50 | ₹2709.80 | ₹2771.90 | 39,180 |
| 2026-08-03 | ₹2780.00 | ₹2788.20 | ₹2679.90 | ₹2697.70 | 24,922 |
| 2026-07-31 | ₹2671.00 | ₹2745.10 | ₹2649.00 | ₹2739.90 | 18,235 |
| 2026-07-30 | ₹2679.90 | ₹2697.90 | ₹2647.60 | ₹2671.60 | 20,449 |
| 2026-07-29 | ₹2730.00 | ₹2767.90 | ₹2642.90 | ₹2667.60 | 35,802 |
| 2026-07-28 | ₹2741.10 | ₹2745.70 | ₹2702.10 | ₹2731.80 | 8,535 |
| 2026-07-27 | ₹2732.50 | ₹2761.70 | ₹2698.20 | ₹2714.00 | 20,891 |
| 2026-07-24 | ₹2762.20 | ₹2781.00 | ₹2722.90 | ₹2731.20 | 9,990 |
| 2026-07-23 | ₹2750.00 | ₹2795.90 | ₹2713.00 | ₹2762.20 | 38,112 |
| 2026-07-22 | ₹2840.00 | ₹2840.00 | ₹2722.90 | ₹2736.50 | 31,157 |
| 2026-07-21 | ₹2649.20 | ₹2839.20 | ₹2649.20 | ₹2814.90 | 48,082 |
| 2026-07-20 | ₹2621.00 | ₹2665.00 | ₹2578.10 | ₹2636.20 | 35,069 |
| 2026-07-17 | ₹2696.70 | ₹2709.20 | ₹2611.40 | ₹2627.90 | 19,317 |
| 2026-07-16 | ₹2727.60 | ₹2797.10 | ₹2673.70 | ₹2696.70 | 37,493 |
| 2026-07-15 | ₹2730.00 | ₹2820.30 | ₹2730.00 | ₹2748.40 | 23,340 |
| 2026-07-14 | ₹2772.50 | ₹2830.80 | ₹2691.00 | ₹2738.40 | 66,039 |
| 2026-07-13 | ₹2820.20 | ₹2860.60 | ₹2727.60 | ₹2751.30 | 29,551 |
| 2026-07-10 | ₹2855.00 | ₹2929.50 | ₹2770.80 | ₹2830.40 | 146,009 |
| 2026-07-09 | ₹2899.90 | ₹3041.00 | ₹2821.00 | ₹2836.60 | 85,455 |
| 2026-07-08 | ₹2861.00 | ₹2969.90 | ₹2800.00 | ₹2896.70 | 82,119 |
| 2026-07-07 | ₹2883.30 | ₹2911.90 | ₹2776.10 | ₹2859.00 | 28,651 |
| 2026-07-06 | ₹2825.80 | ₹2910.00 | ₹2781.10 | ₹2869.00 | 32,076 |
| 2026-07-03 | ₹2850.00 | ₹2879.90 | ₹2770.00 | ₹2825.80 | 40,551 |
| 2026-07-02 | ₹2905.00 | ₹2919.70 | ₹2792.10 | ₹2817.20 | 173,296 |
| 2026-07-01 | ₹2906.30 | ₹2988.00 | ₹2850.00 | ₹2867.70 | 21,166 |
| 2026-06-30 | ₹2850.00 | ₹2967.00 | ₹2840.00 | ₹2891.80 | 46,732 |
| 2026-06-29 | ₹2936.00 | ₹2984.00 | ₹2860.00 | ₹2870.10 | 39,739 |
| 2026-06-25 | ₹2850.00 | ₹2952.00 | ₹2850.00 | ₹2906.00 | 66,637 |
| 2026-06-24 | ₹2856.20 | ₹2921.00 | ₹2822.30 | ₹2838.00 | 36,273 |
| 2026-06-23 | ₹2762.00 | ₹2945.00 | ₹2760.00 | ₹2833.50 | 173,902 |
| 2026-06-22 | ₹2630.00 | ₹2765.00 | ₹2625.00 | ₹2755.50 | 61,972 |
| 2026-06-19 | ₹2495.70 | ₹2672.00 | ₹2480.50 | ₹2626.80 | 48,739 |
| 2026-06-18 | ₹2527.80 | ₹2527.80 | ₹2473.50 | ₹2495.70 | 11,752 |
| 2026-06-17 | ₹2516.70 | ₹2579.80 | ₹2464.10 | ₹2527.80 | 23,963 |
| 2026-06-16 | ₹2500.00 | ₹2513.00 | ₹2457.30 | ₹2494.60 | 8,886 |
| 2026-06-15 | ₹2391.80 | ₹2550.00 | ₹2391.80 | ₹2490.80 | 31,140 |
| 2026-06-12 | ₹2425.00 | ₹2432.20 | ₹2372.50 | ₹2386.90 | 21,717 |
| 2026-06-11 | ₹2390.20 | ₹2435.90 | ₹2374.00 | ₹2384.00 | 9,453 |
| 2026-06-10 | ₹2403.00 | ₹2470.00 | ₹2391.30 | ₹2419.60 | 16,178 |
| 2026-06-09 | ₹2390.10 | ₹2444.90 | ₹2344.70 | ₹2379.20 | 23,936 |
| 2026-06-08 | ₹2366.70 | ₹2444.60 | ₹2358.10 | ₹2382.80 | 17,994 |
| 2026-06-05 | ₹2437.00 | ₹2479.80 | ₹2400.00 | ₹2416.40 | 17,014 |
| 2026-06-04 | ₹2315.00 | ₹2457.00 | ₹2262.00 | ₹2412.90 | 125,630 |
| 2026-06-03 | ₹2161.50 | ₹2397.30 | ₹2161.20 | ₹2324.90 | 266,082 |
| 2026-06-02 | ₹2159.90 | ₹2199.00 | ₹2104.10 | ₹2172.30 | 15,906 |
| 2026-06-01 | ₹2165.00 | ₹2214.40 | ₹2130.00 | ₹2146.50 | 17,414 |
| 2026-05-29 | ₹2160.10 | ₹2240.10 | ₹2125.10 | ₹2163.10 | 184,822 |
| 2026-05-27 | ₹2108.90 | ₹2179.00 | ₹2104.90 | ₹2160.10 | 45,861 |
| 2026-05-26 | ₹2099.50 | ₹2114.50 | ₹2066.70 | ₹2100.20 | 13,822 |
| 2026-05-25 | ₹2099.00 | ₹2112.20 | ₹2068.10 | ₹2085.10 | 12,150 |
| 2026-05-22 | ₹2134.60 | ₹2134.60 | ₹2071.00 | ₹2079.00 | 7,452 |
| 2026-05-21 | ₹2068.80 | ₹2150.00 | ₹2053.50 | ₹2134.60 | 8,647 |
| 2026-05-20 | ₹2096.80 | ₹2096.80 | ₹2053.50 | ₹2064.70 | 7,905 |
| 2026-05-19 | ₹2090.00 | ₹2125.00 | ₹2041.00 | ₹2092.50 | 7,570 |
| 2026-05-18 | ₹2050.00 | ₹2080.70 | ₹1998.00 | ₹2070.30 | 13,318 |
| 2026-05-15 | ₹2149.90 | ₹2149.90 | ₹2050.00 | ₹2064.20 | 11,017 |
| 2026-05-14 | ₹2221.40 | ₹2221.40 | ₹2114.00 | ₹2132.60 | 35,030 |
| 2026-05-13 | ₹2099.00 | ₹2220.00 | ₹1994.10 | ₹2199.40 | 60,357 |
| 2026-05-12 | ₹2097.10 | ₹2125.80 | ₹2020.20 | ₹2038.20 | 17,438 |
| 2026-05-11 | ₹2160.00 | ₹2160.00 | ₹2075.00 | ₹2107.60 | 35,737 |
| 2026-05-08 | ₹2160.00 | ₹2194.00 | ₹2140.20 | ₹2153.10 | 21,325 |
| 2026-05-07 | ₹2176.60 | ₹2199.30 | ₹2153.00 | ₹2158.00 | 47,310 |
| 2026-05-06 | ₹2192.10 | ₹2231.90 | ₹2165.10 | ₹2182.60 | 18,430 |
| 2026-05-05 | ₹2190.40 | ₹2220.00 | ₹2180.10 | ₹2200.90 | 15,301 |
| 2026-05-04 | ₹2200.00 | ₹2225.80 | ₹2181.60 | ₹2190.40 | 5,026 |
| 2026-04-30 | ₹2201.20 | ₹2232.90 | ₹2185.00 | ₹2196.40 | 10,752 |
| 2026-04-29 | ₹2252.00 | ₹2271.00 | ₹2203.30 | ₹2230.40 | 20,660 |
| 2026-04-28 | ₹2271.20 | ₹2277.00 | ₹2250.20 | ₹2259.80 | 8,413 |
| 2026-04-27 | ₹2252.10 | ₹2288.50 | ₹2252.10 | ₹2281.00 | 11,393 |
| 2026-04-24 | ₹2294.20 | ₹2295.40 | ₹2245.00 | ₹2263.20 | 6,731 |
| 2026-04-23 | ₹2319.00 | ₹2354.50 | ₹2292.10 | ₹2305.70 | 9,224 |
| 2026-04-22 | ₹2294.00 | ₹2329.00 | ₹2265.00 | ₹2311.50 | 14,160 |
| 2026-04-21 | ₹2287.80 | ₹2296.00 | ₹2254.40 | ₹2284.70 | 24,270 |
| 2026-04-20 | ₹2355.00 | ₹2359.20 | ₹2278.00 | ₹2287.80 | 14,222 |
| 2026-04-17 | ₹2380.00 | ₹2382.50 | ₹2341.10 | ₹2358.40 | 18,495 |
| 2026-04-16 | ₹2342.00 | ₹2413.90 | ₹2286.40 | ₹2370.80 | 25,762 |
| 2026-04-15 | ₹2256.00 | ₹2347.70 | ₹2239.00 | ₹2309.60 | 124,110 |
| 2026-04-13 | ₹2249.00 | ₹2292.70 | ₹2190.00 | ₹2255.70 | 7,018 |
| 2026-04-10 | ₹2237.50 | ₹2303.60 | ₹2237.50 | ₹2265.10 | 7,784 |
| 2026-04-09 | ₹2294.00 | ₹2294.00 | ₹2230.10 | ₹2253.20 | 8,239 |
| 2026-04-08 | ₹2233.00 | ₹2309.90 | ₹2233.00 | ₹2265.30 | 6,785 |
| 2026-04-07 | ₹2205.00 | ₹2265.50 | ₹2205.00 | ₹2221.80 | 12,311 |
| 2026-04-06 | ₹2277.90 | ₹2280.00 | ₹2214.40 | ₹2233.20 | 10,830 |
| 2026-04-02 | ₹2161.00 | ₹2305.00 | ₹2114.40 | ₹2278.00 | 10,205 |
| 2026-04-01 | ₹2085.10 | ₹2237.60 | ₹2085.10 | ₹2199.70 | 16,563 |
| 2026-03-30 | ₹2087.20 | ₹2140.00 | ₹2005.00 | ₹2083.20 | 18,245 |
| 2026-03-27 | ₹2142.00 | ₹2201.00 | ₹2055.00 | ₹2119.00 | 123,136 |
| 2026-03-25 | ₹2199.10 | ₹2210.20 | ₹2098.00 | ₹2132.60 | 29,493 |
| 2026-03-24 | ₹2125.70 | ₹2250.00 | ₹2105.00 | ₹2174.90 | 19,550 |
| 2026-03-23 | ₹2178.90 | ₹2195.00 | ₹2097.00 | ₹2119.90 | 19,185 |
| 2026-03-20 | ₹2243.10 | ₹2243.10 | ₹2172.10 | ₹2178.90 | 11,006 |
| 2026-03-19 | ₹2217.60 | ₹2240.70 | ₹2180.00 | ₹2199.40 | 8,930 |
| 2026-03-18 | ₹2265.70 | ₹2269.00 | ₹2215.30 | ₹2251.40 | 21,243 |
| 2026-03-17 | ₹2232.50 | ₹2277.40 | ₹2173.80 | ₹2232.20 | 15,401 |
| 2026-03-16 | ₹2199.90 | ₹2257.30 | ₹2164.10 | ₹2226.20 | 15,787 |
| 2026-03-13 | ₹2160.10 | ₹2219.00 | ₹2119.50 | ₹2196.20 | 61,467 |
| 2026-03-12 | ₹2180.00 | ₹2202.80 | ₹2162.10 | ₹2170.50 | 19,586 |
| 2026-03-11 | ₹2256.00 | ₹2279.90 | ₹2180.00 | ₹2213.20 | 51,372 |
| 2026-03-10 | ₹2265.00 | ₹2312.50 | ₹2246.00 | ₹2250.00 | 20,822 |
| 2026-03-09 | ₹2330.00 | ₹2343.90 | ₹2251.00 | ₹2261.90 | 78,000 |
| 2026-03-06 | ₹2467.00 | ₹2467.00 | ₹2331.00 | ₹2344.00 | 14,498 |
| 2026-03-05 | ₹2389.90 | ₹2415.80 | ₹2316.10 | ₹2349.60 | 21,689 |
| 2026-03-04 | ₹2401.00 | ₹2439.10 | ₹2348.10 | ₹2385.80 | 33,964 |
| 2026-03-02 | ₹2405.00 | ₹2517.80 | ₹2405.00 | ₹2476.70 | 8,095 |
| 2026-02-27 | ₹2455.00 | ₹2600.00 | ₹2420.20 | ₹2562.50 | 34,645 |
| 2026-02-26 | ₹2544.20 | ₹2577.40 | ₹2399.90 | ₹2452.70 | 27,809 |
| 2026-02-25 | ₹2511.90 | ₹2587.90 | ₹2511.90 | ₹2541.30 | 24,306 |
| 2026-02-24 | ₹2520.00 | ₹2586.20 | ₹2494.00 | ₹2533.90 | 21,157 |
| 2026-02-23 | ₹2490.00 | ₹2526.00 | ₹2426.40 | ₹2516.80 | 32,676 |
| 2026-02-20 | ₹2451.10 | ₹2500.70 | ₹2435.40 | ₹2486.10 | 39,413 |
| 2026-02-19 | ₹2461.00 | ₹2461.00 | ₹2422.70 | ₹2450.90 | 11,163 |
| 2026-02-18 | ₹2394.80 | ₹2477.50 | ₹2385.00 | ₹2419.40 | 18,756 |
| 2026-02-17 | ₹2467.50 | ₹2467.50 | ₹2389.60 | ₹2414.10 | 8,130 |
| 2026-02-16 | ₹2575.60 | ₹2575.60 | ₹2397.00 | ₹2430.70 | 6,936 |
| 2026-02-13 | ₹2455.40 | ₹2489.90 | ₹2419.80 | ₹2453.10 | 6,584 |
| 2026-02-12 | ₹2523.00 | ₹2523.00 | ₹2406.00 | ₹2461.60 | 9,429 |
| 2026-02-11 | ₹2499.70 | ₹2514.20 | ₹2465.00 | ₹2484.30 | 16,418 |
| 2026-02-10 | ₹2492.00 | ₹2500.20 | ₹2470.00 | ₹2487.30 | 6,818 |
| 2026-02-09 | ₹2495.50 | ₹2501.00 | ₹2465.00 | ₹2474.60 | 14,711 |
| 2026-02-06 | ₹2472.00 | ₹2516.90 | ₹2454.10 | ₹2495.50 | 7,937 |
| 2026-02-05 | ₹2609.90 | ₹2609.90 | ₹2432.00 | ₹2497.90 | 36,864 |
| 2026-02-04 | ₹2715.00 | ₹2715.00 | ₹2551.90 | ₹2633.70 | 95,658 |
| 2026-02-03 | ₹2674.00 | ₹2705.00 | ₹2488.90 | ₹2699.90 | 59,380 |
| 2026-02-02 | ₹2578.00 | ₹2598.90 | ₹2490.90 | ₹2562.70 | 15,694 |
| 2026-02-01 | ₹2646.90 | ₹2721.60 | ₹2564.10 | ₹2587.80 | 5,975 |
| 2026-01-30 | ₹2709.10 | ₹2766.00 | ₹2654.00 | ₹2720.90 | 39,127 |
| 2026-01-29 | ₹2728.00 | ₹2728.00 | ₹2636.00 | ₹2700.70 | 21,477 |
| 2026-01-28 | ₹2599.00 | ₹2708.90 | ₹2523.70 | ₹2680.90 | 77,751 |
| 2026-01-27 | ₹2602.30 | ₹2633.90 | ₹2500.00 | ₹2567.20 | 11,464 |
| 2026-01-23 | ₹2591.00 | ₹2680.10 | ₹2591.00 | ₹2643.50 | 29,880 |
| 2026-01-22 | ₹2653.60 | ₹2724.20 | ₹2582.10 | ₹2609.40 | 13,759 |
| 2026-01-21 | ₹2695.40 | ₹2710.00 | ₹2652.10 | ₹2684.40 | 13,023 |
| 2026-01-20 | ₹2651.00 | ₹2710.90 | ₹2623.10 | ₹2695.20 | 16,138 |
| 2026-01-19 | ₹2639.70 | ₹2711.90 | ₹2632.10 | ₹2660.00 | 15,823 |
| 2026-01-16 | ₹2634.00 | ₹2700.00 | ₹2630.10 | ₹2679.70 | 8,111 |
| 2026-01-14 | ₹2673.80 | ₹2686.40 | ₹2629.60 | ₹2674.10 | 5,668 |
| 2026-01-13 | ₹2575.20 | ₹2698.90 | ₹2575.20 | ₹2673.80 | 21,781 |
| 2026-01-12 | ₹2524.10 | ₹2630.00 | ₹2524.10 | ₹2617.50 | 18,235 |
| 2026-01-09 | ₹2500.00 | ₹2567.90 | ₹2500.00 | ₹2562.50 | 13,887 |
| 2026-01-08 | ₹2500.50 | ₹2543.90 | ₹2500.50 | ₹2531.30 | 12,420 |
| 2026-01-07 | ₹2480.00 | ₹2522.80 | ₹2480.00 | ₹2513.10 | 8,329 |
| 2026-01-06 | ₹2610.00 | ₹2610.00 | ₹2472.20 | ₹2510.30 | 11,688 |
| 2026-01-05 | ₹2600.00 | ₹2612.10 | ₹2548.90 | ₹2588.00 | 16,547 |
| 2026-01-02 | ₹2561.00 | ₹2620.00 | ₹2561.00 | ₹2588.20 | 8,979 |
| 2026-01-01 | ₹2600.80 | ₹2610.70 | ₹2579.90 | ₹2600.00 | 6,934 |
SKF India Industrial Share Price Performance Analysis (Dec 2025 - Aug 2026)
SKFINDUS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+7.71%
₹2600.00 → ₹2800.40
Year to Date
Price Volatility
9.87%
Low Volatility
Year to Date
Average Daily Volume
33,662
Year to Date Average
NSE Exchange
SKF India Industrial Share Price History – Frequently Asked Questions
Common questions about SKFINDUS historical data and records. For live price, key ratios and fundamentals, see SKF India Industrial screener.
What is the all-time high share price of SKF India Industrial (SKFINDUS)?
The all-time high share price of SKF India Industrial was ₹3041.0 recorded on July 09, 2026 on the NSE exchange.
What is the all-time low share price of SKF India Industrial (SKFINDUS)?
The all-time low share price of SKF India Industrial was ₹1994.1 recorded on May 13, 2026 on the NSE exchange.
How can I download SKFINDUS historical share price data?
You can download SKF India Industrial historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SKFINDUS shares?
The highest trading volume day for SKF India Industrial was 266,082 shares traded on June 03, 2026 on the NSE exchange, with share price at ₹2324.9.