Price Data Selection & Download
SKF India Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5796 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see SKFINDIA stock price BSE.
Share Price All Time High
₹7350.00
June 18, 2024
NSE Exchange
Share Price All Time Low
₹37.15
March 25, 2003
NSE Exchange
Highest Volume Trading Day
1,912,399
February 16, 2005 • ₹190.75
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
SKFINDIA daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1470.00 | ₹1510.70 | ₹1450.00 | ₹1484.80 | 36,573 |
| 2026-07-23 | ₹1500.40 | ₹1500.50 | ₹1460.40 | ₹1470.80 | 49,047 |
| 2026-07-22 | ₹1464.90 | ₹1529.00 | ₹1425.50 | ₹1500.40 | 136,010 |
| 2026-07-21 | ₹1477.50 | ₹1485.60 | ₹1452.30 | ₹1458.40 | 37,735 |
| 2026-07-20 | ₹1494.70 | ₹1497.50 | ₹1462.20 | ₹1482.30 | 27,149 |
| 2026-07-17 | ₹1497.10 | ₹1516.60 | ₹1463.50 | ₹1472.00 | 72,344 |
| 2026-07-16 | ₹1534.90 | ₹1534.90 | ₹1492.40 | ₹1497.10 | 83,179 |
| 2026-07-15 | ₹1567.10 | ₹1574.60 | ₹1517.00 | ₹1527.80 | 44,538 |
| 2026-07-14 | ₹1574.10 | ₹1574.10 | ₹1538.00 | ₹1567.10 | 26,735 |
| 2026-07-13 | ₹1552.10 | ₹1584.20 | ₹1552.10 | ₹1574.10 | 29,203 |
| 2026-07-10 | ₹1560.00 | ₹1584.90 | ₹1552.40 | ₹1571.80 | 27,579 |
| 2026-07-09 | ₹1600.00 | ₹1610.00 | ₹1546.90 | ₹1552.40 | 60,098 |
| 2026-07-08 | ₹1579.90 | ₹1605.00 | ₹1568.10 | ₹1587.30 | 36,647 |
| 2026-07-07 | ₹1610.40 | ₹1617.40 | ₹1565.00 | ₹1581.70 | 41,940 |
| 2026-07-06 | ₹1649.00 | ₹1649.00 | ₹1600.10 | ₹1606.10 | 35,405 |
| 2026-07-03 | ₹1644.40 | ₹1657.90 | ₹1612.80 | ₹1632.50 | 72,846 |
| 2026-07-02 | ₹1638.80 | ₹1649.70 | ₹1613.20 | ₹1637.90 | 62,526 |
| 2026-07-01 | ₹1678.80 | ₹1708.10 | ₹1645.80 | ₹1667.90 | 51,180 |
| 2026-06-30 | ₹1663.60 | ₹1682.10 | ₹1641.00 | ₹1672.50 | 42,169 |
| 2026-06-29 | ₹1658.00 | ₹1675.00 | ₹1649.10 | ₹1655.70 | 23,703 |
| 2026-06-25 | ₹1662.80 | ₹1687.20 | ₹1650.50 | ₹1658.00 | 24,998 |
| 2026-06-24 | ₹1657.40 | ₹1664.40 | ₹1642.50 | ₹1658.40 | 10,432 |
| 2026-06-23 | ₹1664.80 | ₹1685.00 | ₹1648.80 | ₹1657.40 | 30,435 |
| 2026-06-22 | ₹1653.20 | ₹1679.00 | ₹1642.10 | ₹1657.60 | 36,642 |
| 2026-06-19 | ₹1649.90 | ₹1651.70 | ₹1624.90 | ₹1638.30 | 40,543 |
| 2026-06-18 | ₹1639.00 | ₹1667.70 | ₹1630.70 | ₹1646.20 | 17,854 |
| 2026-06-17 | ₹1643.20 | ₹1653.00 | ₹1623.10 | ₹1627.70 | 25,925 |
| 2026-06-16 | ₹1663.00 | ₹1690.00 | ₹1630.00 | ₹1638.80 | 29,239 |
| 2026-06-15 | ₹1629.60 | ₹1693.40 | ₹1611.70 | ₹1650.90 | 41,705 |
| 2026-06-12 | ₹1583.80 | ₹1592.90 | ₹1568.00 | ₹1589.30 | 12,514 |
| 2026-06-11 | ₹1573.60 | ₹1573.70 | ₹1542.40 | ₹1562.60 | 26,770 |
| 2026-06-10 | ₹1606.00 | ₹1615.10 | ₹1553.00 | ₹1573.60 | 21,331 |
| 2026-06-09 | ₹1604.30 | ₹1619.40 | ₹1588.50 | ₹1593.10 | 26,759 |
| 2026-06-08 | ₹1600.00 | ₹1618.00 | ₹1584.00 | ₹1603.50 | 16,665 |
| 2026-06-05 | ₹1626.00 | ₹1628.20 | ₹1596.30 | ₹1616.40 | 12,850 |
| 2026-06-04 | ₹1599.30 | ₹1650.10 | ₹1591.20 | ₹1618.40 | 26,473 |
| 2026-06-03 | ₹1630.00 | ₹1636.20 | ₹1580.00 | ₹1606.50 | 39,811 |
| 2026-06-02 | ₹1600.00 | ₹1620.80 | ₹1583.50 | ₹1612.00 | 12,577 |
| 2026-06-01 | ₹1639.80 | ₹1645.00 | ₹1598.80 | ₹1607.00 | 15,320 |
| 2026-05-29 | ₹1700.90 | ₹1700.90 | ₹1633.00 | ₹1639.80 | 31,691 |
| 2026-05-27 | ₹1711.00 | ₹1722.00 | ₹1684.80 | ₹1688.30 | 15,977 |
| 2026-05-26 | ₹1676.00 | ₹1716.50 | ₹1661.90 | ₹1710.70 | 26,676 |
| 2026-05-25 | ₹1697.00 | ₹1723.00 | ₹1675.70 | ₹1679.40 | 9,665 |
| 2026-05-22 | ₹1714.00 | ₹1714.70 | ₹1667.40 | ₹1694.70 | 15,314 |
| 2026-05-21 | ₹1680.00 | ₹1713.00 | ₹1662.00 | ₹1699.40 | 22,997 |
| 2026-05-20 | ₹1646.00 | ₹1660.00 | ₹1631.30 | ₹1654.80 | 9,485 |
| 2026-05-19 | ₹1661.30 | ₹1669.90 | ₹1631.00 | ₹1648.80 | 69,517 |
| 2026-05-18 | ₹1672.00 | ₹1674.90 | ₹1625.20 | ₹1661.30 | 75,205 |
| 2026-05-15 | ₹1690.00 | ₹1700.00 | ₹1661.80 | ₹1691.00 | 117,876 |
| 2026-05-14 | ₹1699.10 | ₹1711.00 | ₹1661.80 | ₹1691.60 | 33,834 |
| 2026-05-13 | ₹1670.00 | ₹1721.00 | ₹1649.00 | ₹1692.80 | 41,310 |
| 2026-05-12 | ₹1729.90 | ₹1739.90 | ₹1662.70 | ₹1669.70 | 17,562 |
| 2026-05-11 | ₹1765.00 | ₹1770.00 | ₹1700.00 | ₹1711.50 | 23,233 |
| 2026-05-08 | ₹1743.50 | ₹1777.10 | ₹1726.90 | ₹1764.90 | 44,533 |
| 2026-05-07 | ₹1720.10 | ₹1755.00 | ₹1697.60 | ₹1730.00 | 32,091 |
| 2026-05-06 | ₹1720.00 | ₹1720.00 | ₹1675.70 | ₹1692.20 | 17,504 |
| 2026-05-05 | ₹1717.90 | ₹1718.00 | ₹1665.20 | ₹1693.50 | 40,350 |
| 2026-05-04 | ₹1728.20 | ₹1744.00 | ₹1695.00 | ₹1705.90 | 15,536 |
| 2026-04-30 | ₹1743.10 | ₹1743.10 | ₹1706.60 | ₹1715.00 | 9,594 |
| 2026-04-29 | ₹1758.40 | ₹1759.90 | ₹1741.10 | ₹1752.00 | 17,122 |
| 2026-04-28 | ₹1740.30 | ₹1760.20 | ₹1720.00 | ₹1742.40 | 14,026 |
| 2026-04-27 | ₹1704.80 | ₹1748.00 | ₹1693.20 | ₹1740.30 | 15,861 |
| 2026-04-24 | ₹1760.00 | ₹1760.00 | ₹1695.60 | ₹1701.60 | 16,592 |
| 2026-04-23 | ₹1746.80 | ₹1757.10 | ₹1725.10 | ₹1736.10 | 15,816 |
| 2026-04-22 | ₹1733.30 | ₹1757.80 | ₹1714.20 | ₹1751.10 | 17,635 |
| 2026-04-21 | ₹1764.00 | ₹1765.40 | ₹1730.10 | ₹1733.20 | 20,336 |
| 2026-04-20 | ₹1715.00 | ₹1770.00 | ₹1676.40 | ₹1752.80 | 56,302 |
| 2026-04-17 | ₹1689.00 | ₹1710.00 | ₹1678.10 | ₹1705.70 | 21,257 |
| 2026-04-16 | ₹1673.70 | ₹1689.50 | ₹1645.80 | ₹1678.40 | 27,148 |
| 2026-04-15 | ₹1612.00 | ₹1665.00 | ₹1612.00 | ₹1656.00 | 30,530 |
| 2026-04-13 | ₹1620.00 | ₹1620.00 | ₹1580.00 | ₹1604.50 | 15,165 |
| 2026-04-10 | ₹1599.00 | ₹1636.80 | ₹1591.40 | ₹1620.20 | 84,224 |
| 2026-04-09 | ₹1597.50 | ₹1608.70 | ₹1570.00 | ₹1585.60 | 19,849 |
| 2026-04-08 | ₹1560.00 | ₹1608.00 | ₹1537.90 | ₹1576.50 | 38,331 |
| 2026-04-07 | ₹1519.80 | ₹1550.20 | ₹1515.00 | ₹1533.10 | 24,527 |
| 2026-04-06 | ₹1532.10 | ₹1534.10 | ₹1488.10 | ₹1519.80 | 38,715 |
| 2026-04-02 | ₹1499.00 | ₹1543.40 | ₹1462.00 | ₹1534.10 | 23,052 |
| 2026-04-01 | ₹1479.90 | ₹1524.00 | ₹1439.30 | ₹1517.10 | 42,320 |
| 2026-03-30 | ₹1494.00 | ₹1503.00 | ₹1404.00 | ₹1413.70 | 69,083 |
| 2026-03-27 | ₹1518.00 | ₹1573.20 | ₹1476.00 | ₹1508.30 | 211,268 |
| 2026-03-25 | ₹1490.00 | ₹1529.70 | ₹1479.70 | ₹1523.20 | 71,555 |
| 2026-03-24 | ₹1486.10 | ₹1490.00 | ₹1455.90 | ₹1481.60 | 47,393 |
| 2026-03-23 | ₹1537.40 | ₹1537.50 | ₹1455.00 | ₹1464.20 | 48,565 |
| 2026-03-20 | ₹1571.00 | ₹1586.40 | ₹1532.20 | ₹1537.40 | 29,879 |
| 2026-03-19 | ₹1592.00 | ₹1592.00 | ₹1561.70 | ₹1566.90 | 25,909 |
| 2026-03-18 | ₹1572.40 | ₹1603.80 | ₹1561.00 | ₹1598.60 | 40,211 |
| 2026-03-17 | ₹1566.00 | ₹1594.90 | ₹1554.60 | ₹1568.40 | 22,786 |
| 2026-03-16 | ₹1579.90 | ₹1579.90 | ₹1547.40 | ₹1569.60 | 47,706 |
| 2026-03-13 | ₹1585.00 | ₹1599.30 | ₹1560.10 | ₹1584.20 | 44,427 |
| 2026-03-12 | ₹1600.60 | ₹1625.00 | ₹1574.20 | ₹1604.00 | 49,895 |
| 2026-03-11 | ₹1620.70 | ₹1643.40 | ₹1599.50 | ₹1605.40 | 38,453 |
| 2026-03-10 | ₹1641.00 | ₹1649.90 | ₹1605.10 | ₹1620.90 | 49,448 |
| 2026-03-09 | ₹1611.00 | ₹1644.00 | ₹1580.70 | ₹1636.90 | 56,696 |
| 2026-03-06 | ₹1660.20 | ₹1667.40 | ₹1630.00 | ₹1635.60 | 42,579 |
| 2026-03-05 | ₹1650.00 | ₹1689.40 | ₹1629.70 | ₹1648.70 | 62,667 |
| 2026-03-04 | ₹1698.00 | ₹1698.00 | ₹1645.00 | ₹1648.40 | 69,656 |
| 2026-03-02 | ₹1673.10 | ₹1733.60 | ₹1673.10 | ₹1700.00 | 31,024 |
| 2026-02-27 | ₹1801.50 | ₹1801.50 | ₹1722.00 | ₹1737.50 | 82,559 |
| 2026-02-26 | ₹1834.40 | ₹1850.00 | ₹1775.20 | ₹1791.00 | 89,699 |
| 2026-02-25 | ₹1890.00 | ₹1897.70 | ₹1809.90 | ₹1820.20 | 74,674 |
| 2026-02-24 | ₹1790.00 | ₹1914.00 | ₹1752.40 | ₹1898.90 | 420,626 |
| 2026-02-23 | ₹1718.70 | ₹1878.00 | ₹1701.20 | ₹1795.10 | 587,138 |
| 2026-02-20 | ₹1711.00 | ₹1715.00 | ₹1668.00 | ₹1707.50 | 42,231 |
| 2026-02-19 | ₹1716.70 | ₹1726.90 | ₹1699.20 | ₹1711.80 | 35,324 |
| 2026-02-18 | ₹1705.40 | ₹1723.20 | ₹1675.10 | ₹1716.70 | 69,998 |
| 2026-02-17 | ₹1700.00 | ₹1701.40 | ₹1686.10 | ₹1696.00 | 12,571 |
| 2026-02-16 | ₹1695.00 | ₹1698.20 | ₹1680.00 | ₹1691.90 | 50,229 |
| 2026-02-13 | ₹1726.40 | ₹1726.40 | ₹1689.90 | ₹1702.80 | 81,835 |
| 2026-02-12 | ₹1775.00 | ₹1775.10 | ₹1711.00 | ₹1717.80 | 113,401 |
| 2026-02-11 | ₹1745.00 | ₹1782.90 | ₹1740.90 | ₹1772.80 | 33,528 |
| 2026-02-10 | ₹1758.00 | ₹1768.00 | ₹1726.00 | ₹1737.40 | 30,804 |
| 2026-02-09 | ₹1752.50 | ₹1781.00 | ₹1740.00 | ₹1748.90 | 29,777 |
| 2026-02-06 | ₹1749.00 | ₹1769.00 | ₹1712.50 | ₹1752.50 | 60,755 |
| 2026-02-05 | ₹1786.00 | ₹1835.00 | ₹1745.10 | ₹1760.10 | 58,673 |
| 2026-02-04 | ₹1719.80 | ₹1794.00 | ₹1702.20 | ₹1782.40 | 163,460 |
| 2026-02-03 | ₹1730.00 | ₹1769.00 | ₹1696.20 | ₹1709.70 | 64,954 |
| 2026-02-02 | ₹1674.50 | ₹1679.00 | ₹1636.00 | ₹1671.60 | 20,411 |
| 2026-02-01 | ₹1675.00 | ₹1700.90 | ₹1662.00 | ₹1668.20 | 9,411 |
| 2026-01-30 | ₹1674.70 | ₹1726.90 | ₹1658.40 | ₹1690.00 | 50,604 |
| 2026-01-29 | ₹1686.50 | ₹1699.20 | ₹1657.30 | ₹1671.40 | 36,269 |
| 2026-01-28 | ₹1690.00 | ₹1713.90 | ₹1679.50 | ₹1687.60 | 29,772 |
| 2026-01-27 | ₹1744.20 | ₹1744.30 | ₹1665.50 | ₹1682.70 | 39,300 |
| 2026-01-23 | ₹1765.70 | ₹1771.90 | ₹1732.20 | ₹1744.20 | 27,531 |
| 2026-01-22 | ₹1777.50 | ₹1807.10 | ₹1750.30 | ₹1765.70 | 53,409 |
| 2026-01-21 | ₹1785.10 | ₹1809.30 | ₹1740.50 | ₹1771.40 | 54,394 |
| 2026-01-20 | ₹1800.00 | ₹1831.40 | ₹1790.50 | ₹1816.70 | 222,315 |
| 2026-01-19 | ₹1860.00 | ₹1862.30 | ₹1820.00 | ₹1829.00 | 159,800 |
| 2026-01-16 | ₹1862.00 | ₹1887.90 | ₹1840.30 | ₹1856.00 | 34,238 |
| 2026-01-14 | ₹1880.10 | ₹1903.70 | ₹1846.00 | ₹1861.60 | 59,026 |
| 2026-01-13 | ₹1836.00 | ₹1892.40 | ₹1826.20 | ₹1875.40 | 140,168 |
| 2026-01-12 | ₹1822.00 | ₹1850.00 | ₹1802.30 | ₹1837.70 | 49,192 |
| 2026-01-09 | ₹1841.20 | ₹1841.20 | ₹1788.30 | ₹1824.50 | 33,346 |
| 2026-01-08 | ₹1825.00 | ₹1839.00 | ₹1819.00 | ₹1832.00 | 22,896 |
| 2026-01-07 | ₹1814.00 | ₹1839.60 | ₹1797.00 | ₹1829.10 | 22,316 |
| 2026-01-06 | ₹1849.10 | ₹1849.10 | ₹1810.10 | ₹1814.20 | 17,275 |
| 2026-01-05 | ₹1860.00 | ₹1866.90 | ₹1830.00 | ₹1833.20 | 23,855 |
| 2026-01-02 | ₹1855.10 | ₹1860.80 | ₹1831.00 | ₹1857.40 | 25,071 |
| 2026-01-01 | ₹1867.90 | ₹1867.90 | ₹1833.00 | ₹1856.20 | 230,847 |
SKF India Share Price Performance Analysis (Jan 2003 - Jul 2026)
SKFINDIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.01%
₹1856.20 → ₹1484.80
Year to Date
Price Volatility
6.07%
Low Volatility
Year to Date
Average Daily Volume
52,153
Year to Date Average
NSE Exchange
SKF India Share Price History – Frequently Asked Questions
Common questions about SKFINDIA historical data and records. Examine SKFINDIA earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of SKF India (SKFINDIA)?
The all-time high share price of SKF India was ₹7350.0 recorded on June 18, 2024 on the NSE exchange.
What is the all-time low share price of SKF India (SKFINDIA)?
The all-time low share price of SKF India was ₹37.15 recorded on March 25, 2003 on the NSE exchange.
How can I download SKFINDIA historical share price data?
You can download SKF India 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 SKFINDIA shares?
The highest trading volume day for SKF India was 1,912,399 shares traded on February 16, 2005 on the NSE exchange, with share price at ₹190.75.