Price Data Selection & Download
SKP Securities Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
3375 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Analyse SKPSEC promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹325.00
October 22, 2024
BSE Exchange
Share Price All Time Low
₹4.90
March 24, 2009
BSE Exchange
Highest Volume Trading Day
3,624,156
August 06, 2014 • ₹11.80
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
SKPSEC daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹102.90 | ₹102.90 | ₹96.55 | ₹97.00 | 828 |
| 2026-09-17 | ₹99.90 | ₹100.00 | ₹97.00 | ₹99.80 | 2,249 |
| 2026-09-16 | ₹101.95 | ₹101.95 | ₹96.60 | ₹100.00 | 1,178 |
| 2026-09-15 | ₹96.25 | ₹103.95 | ₹96.25 | ₹96.70 | 1,248 |
| 2026-09-11 | ₹99.85 | ₹102.40 | ₹99.80 | ₹101.75 | 345 |
| 2026-09-10 | ₹103.00 | ₹103.00 | ₹96.30 | ₹99.80 | 618 |
| 2026-09-09 | ₹99.35 | ₹102.95 | ₹98.00 | ₹100.40 | 1,790 |
| 2026-09-08 | ₹103.95 | ₹103.95 | ₹96.05 | ₹101.35 | 1,081 |
| 2026-09-07 | ₹105.00 | ₹105.00 | ₹98.05 | ₹99.65 | 198 |
| 2026-09-04 | ₹106.45 | ₹106.45 | ₹101.00 | ₹102.45 | 1,336 |
| 2026-09-03 | ₹104.50 | ₹104.50 | ₹100.50 | ₹102.35 | 581 |
| 2026-09-02 | ₹107.00 | ₹107.00 | ₹98.20 | ₹102.45 | 133 |
| 2026-09-01 | ₹103.80 | ₹103.80 | ₹102.30 | ₹102.30 | 202 |
| 2026-08-31 | ₹104.49 | ₹104.50 | ₹98.00 | ₹102.00 | 1,887 |
| 2026-08-28 | ₹104.99 | ₹104.99 | ₹99.60 | ₹103.02 | 710 |
| 2026-08-27 | ₹107.00 | ₹107.00 | ₹102.00 | ₹102.00 | 11,247 |
| 2026-08-26 | ₹100.00 | ₹102.99 | ₹100.00 | ₹102.10 | 836 |
| 2026-08-25 | ₹98.86 | ₹101.00 | ₹98.86 | ₹99.57 | 842 |
| 2026-08-24 | ₹109.00 | ₹109.00 | ₹98.00 | ₹98.83 | 1,641 |
| 2026-08-21 | ₹104.98 | ₹107.79 | ₹101.00 | ₹101.12 | 4,533 |
| 2026-08-20 | ₹103.99 | ₹103.99 | ₹99.18 | ₹100.00 | 604 |
| 2026-08-19 | ₹107.97 | ₹107.97 | ₹98.00 | ₹99.18 | 2,252 |
| 2026-08-18 | ₹100.00 | ₹104.00 | ₹100.00 | ₹102.75 | 1,052 |
| 2026-08-17 | ₹104.00 | ₹104.00 | ₹100.50 | ₹102.98 | 1,107 |
| 2026-08-14 | ₹105.00 | ₹105.00 | ₹102.00 | ₹104.00 | 379 |
| 2026-08-13 | ₹105.00 | ₹105.00 | ₹102.00 | ₹102.00 | 151 |
| 2026-08-12 | ₹109.98 | ₹109.98 | ₹100.12 | ₹103.99 | 994 |
| 2026-08-11 | ₹107.99 | ₹107.99 | ₹102.26 | ₹104.00 | 1,312 |
| 2026-08-10 | ₹109.39 | ₹109.39 | ₹103.00 | ₹103.15 | 424 |
| 2026-08-07 | ₹109.00 | ₹109.00 | ₹102.00 | ₹105.02 | 3,301 |
| 2026-08-06 | ₹110.00 | ₹111.89 | ₹106.00 | ₹106.84 | 1,626 |
| 2026-08-05 | ₹114.90 | ₹114.90 | ₹107.50 | ₹109.99 | 1,703 |
| 2026-08-04 | ₹115.00 | ₹115.00 | ₹103.56 | ₹108.20 | 1,180 |
| 2026-08-03 | ₹98.40 | ₹109.90 | ₹98.40 | ₹105.80 | 8,865 |
| 2026-07-31 | ₹96.05 | ₹103.75 | ₹96.05 | ₹98.40 | 2,600 |
| 2026-07-30 | ₹99.70 | ₹102.45 | ₹96.80 | ₹100.70 | 676 |
| 2026-07-29 | ₹100.10 | ₹100.10 | ₹96.60 | ₹97.35 | 4,865 |
| 2026-07-28 | ₹96.20 | ₹104.95 | ₹94.95 | ₹98.10 | 11,758 |
| 2026-07-27 | ₹96.60 | ₹110.00 | ₹95.05 | ₹97.00 | 41,321 |
| 2026-07-24 | ₹128.80 | ₹128.80 | ₹112.00 | ₹114.50 | 1,589 |
| 2026-07-23 | ₹126.00 | ₹126.00 | ₹113.00 | ₹114.30 | 1,300 |
| 2026-07-22 | ₹126.00 | ₹126.00 | ₹120.25 | ₹123.25 | 678 |
| 2026-07-21 | ₹120.00 | ₹123.20 | ₹118.50 | ₹120.55 | 13,254 |
| 2026-07-20 | ₹142.00 | ₹142.00 | ₹117.00 | ₹119.00 | 3,308 |
| 2026-07-17 | ₹118.55 | ₹126.90 | ₹116.50 | ₹118.90 | 3,823 |
| 2026-07-16 | ₹120.00 | ₹120.00 | ₹117.90 | ₹118.55 | 1,071 |
| 2026-07-15 | ₹115.30 | ₹117.95 | ₹111.20 | ₹116.80 | 2,135 |
| 2026-07-14 | ₹118.90 | ₹118.90 | ₹113.05 | ₹115.30 | 641 |
| 2026-07-13 | ₹116.85 | ₹116.85 | ₹110.00 | ₹115.55 | 850 |
| 2026-07-10 | ₹117.00 | ₹117.00 | ₹108.50 | ₹111.00 | 531 |
| 2026-07-09 | ₹117.95 | ₹117.95 | ₹110.30 | ₹112.50 | 282 |
| 2026-07-08 | ₹118.00 | ₹118.00 | ₹111.00 | ₹112.35 | 1,069 |
| 2026-07-07 | ₹113.10 | ₹118.85 | ₹111.95 | ₹111.95 | 114 |
| 2026-07-06 | ₹113.05 | ₹116.05 | ₹111.45 | ₹111.95 | 436 |
| 2026-07-03 | ₹115.00 | ₹121.00 | ₹114.00 | ₹116.10 | 2,594 |
| 2026-07-02 | ₹117.40 | ₹118.35 | ₹113.85 | ₹115.65 | 2,617 |
| 2026-07-01 | ₹117.95 | ₹117.95 | ₹105.60 | ₹112.00 | 1,614 |
| 2026-06-30 | ₹117.70 | ₹117.70 | ₹106.70 | ₹107.70 | 259 |
| 2026-06-29 | ₹110.00 | ₹110.70 | ₹103.60 | ₹110.00 | 539 |
| 2026-06-25 | ₹120.85 | ₹121.00 | ₹110.10 | ₹111.90 | 2,399 |
| 2026-06-24 | ₹111.95 | ₹118.65 | ₹108.90 | ₹116.95 | 1,760 |
| 2026-06-23 | ₹121.90 | ₹121.90 | ₹105.00 | ₹106.15 | 2,974 |
| 2026-06-22 | ₹107.00 | ₹118.80 | ₹102.10 | ₹112.30 | 9,902 |
| 2026-06-19 | ₹104.45 | ₹104.45 | ₹100.00 | ₹101.90 | 1,205 |
| 2026-06-18 | ₹104.45 | ₹104.45 | ₹101.00 | ₹101.05 | 530 |
| 2026-06-17 | ₹103.95 | ₹103.95 | ₹100.00 | ₹100.55 | 572 |
| 2026-06-16 | ₹105.00 | ₹105.00 | ₹101.00 | ₹101.15 | 705 |
| 2026-06-15 | ₹106.65 | ₹113.90 | ₹100.00 | ₹104.75 | 1,834 |
| 2026-06-12 | ₹100.50 | ₹119.50 | ₹100.50 | ₹106.65 | 462 |
| 2026-06-11 | ₹105.00 | ₹105.00 | ₹100.50 | ₹100.55 | 348 |
| 2026-06-10 | ₹97.05 | ₹106.95 | ₹97.05 | ₹101.45 | 909 |
| 2026-06-09 | ₹102.95 | ₹105.00 | ₹101.05 | ₹102.35 | 873 |
| 2026-06-08 | ₹107.90 | ₹107.90 | ₹105.00 | ₹105.30 | 859 |
| 2026-06-05 | ₹101.10 | ₹107.50 | ₹100.00 | ₹100.20 | 738 |
| 2026-06-04 | ₹104.00 | ₹104.00 | ₹100.90 | ₹101.10 | 209 |
| 2026-06-03 | ₹99.00 | ₹106.00 | ₹99.00 | ₹104.60 | 580 |
| 2026-06-02 | ₹104.40 | ₹107.00 | ₹101.00 | ₹102.00 | 2,192 |
| 2026-06-01 | ₹102.50 | ₹107.65 | ₹99.60 | ₹99.95 | 517 |
| 2026-05-29 | ₹116.97 | ₹116.97 | ₹100.21 | ₹102.45 | 822 |
| 2026-05-27 | ₹109.99 | ₹109.99 | ₹99.00 | ₹102.59 | 440 |
| 2026-05-26 | ₹101.50 | ₹101.50 | ₹98.05 | ₹98.05 | 3,061 |
| 2026-05-25 | ₹104.00 | ₹104.00 | ₹96.00 | ₹97.04 | 4,254 |
| 2026-05-22 | ₹103.00 | ₹103.00 | ₹94.99 | ₹98.67 | 3,189 |
| 2026-05-21 | ₹104.00 | ₹104.00 | ₹96.58 | ₹99.20 | 1,373 |
| 2026-05-20 | ₹101.99 | ₹102.20 | ₹95.00 | ₹97.92 | 1,341 |
| 2026-05-19 | ₹104.79 | ₹104.79 | ₹101.99 | ₹101.99 | 169 |
| 2026-05-18 | ₹104.95 | ₹104.95 | ₹96.00 | ₹98.69 | 3,021 |
| 2026-05-15 | ₹103.51 | ₹107.90 | ₹100.00 | ₹104.95 | 1,524 |
| 2026-05-14 | ₹111.98 | ₹111.98 | ₹103.01 | ₹103.24 | 1,925 |
| 2026-05-13 | ₹112.00 | ₹112.00 | ₹110.70 | ₹110.70 | 354 |
| 2026-05-12 | ₹113.22 | ₹113.90 | ₹104.01 | ₹110.27 | 3,549 |
| 2026-05-11 | ₹107.98 | ₹120.00 | ₹103.00 | ₹111.49 | 17,288 |
| 2026-05-08 | ₹104.99 | ₹106.85 | ₹100.06 | ₹104.45 | 6,683 |
| 2026-05-07 | ₹109.95 | ₹109.95 | ₹97.11 | ₹100.96 | 7,524 |
| 2026-05-06 | ₹90.01 | ₹104.99 | ₹90.01 | ₹102.89 | 2,157 |
| 2026-05-05 | ₹96.00 | ₹99.99 | ₹93.00 | ₹95.06 | 1,080 |
| 2026-05-04 | ₹96.64 | ₹99.00 | ₹95.00 | ₹96.99 | 2,197 |
| 2026-04-30 | ₹101.00 | ₹101.00 | ₹91.50 | ₹96.16 | 2,283 |
| 2026-04-29 | ₹97.00 | ₹97.00 | ₹95.00 | ₹96.01 | 2,093 |
| 2026-04-28 | ₹106.95 | ₹106.95 | ₹96.51 | ₹96.69 | 631 |
| 2026-04-27 | ₹99.90 | ₹99.90 | ₹89.50 | ₹96.40 | 3,295 |
| 2026-04-24 | ₹98.10 | ₹101.00 | ₹96.00 | ₹99.59 | 581 |
| 2026-04-23 | ₹104.00 | ₹106.31 | ₹99.20 | ₹103.90 | 1,199 |
| 2026-04-22 | ₹105.85 | ₹105.85 | ₹97.11 | ₹104.00 | 53 |
| 2026-04-21 | ₹100.25 | ₹103.00 | ₹99.65 | ₹100.08 | 1,248 |
| 2026-04-20 | ₹100.00 | ₹113.84 | ₹99.99 | ₹100.15 | 3,142 |
| 2026-04-17 | ₹105.87 | ₹113.87 | ₹105.87 | ₹106.94 | 249 |
| 2026-04-16 | ₹109.00 | ₹111.00 | ₹105.00 | ₹108.01 | 553 |
| 2026-04-15 | ₹115.00 | ₹115.24 | ₹105.60 | ₹108.21 | 2,259 |
| 2026-04-13 | ₹102.00 | ₹115.00 | ₹99.60 | ₹112.24 | 2,949 |
| 2026-04-10 | ₹111.07 | ₹111.86 | ₹103.11 | ₹104.18 | 1,684 |
| 2026-04-09 | ₹109.00 | ₹111.45 | ₹101.00 | ₹106.00 | 12,410 |
| 2026-04-08 | ₹112.45 | ₹112.45 | ₹103.97 | ₹104.94 | 1,470 |
| 2026-04-07 | ₹99.00 | ₹101.00 | ₹95.60 | ₹100.25 | 1,290 |
| 2026-04-06 | ₹94.75 | ₹94.75 | ₹92.00 | ₹94.75 | 667 |
| 2026-04-02 | ₹98.96 | ₹98.96 | ₹91.99 | ₹94.28 | 697 |
| 2026-04-01 | ₹97.95 | ₹100.00 | ₹85.00 | ₹89.22 | 4,572 |
| 2026-03-30 | ₹81.65 | ₹89.70 | ₹74.00 | ₹89.20 | 4,437 |
| 2026-03-27 | ₹87.60 | ₹87.60 | ₹80.15 | ₹81.65 | 3,637 |
| 2026-03-25 | ₹90.80 | ₹102.45 | ₹89.00 | ₹93.60 | 706 |
| 2026-03-24 | ₹85.80 | ₹97.90 | ₹85.80 | ₹91.25 | 2,217 |
| 2026-03-23 | ₹89.80 | ₹89.80 | ₹85.00 | ₹85.30 | 297 |
| 2026-03-20 | ₹87.00 | ₹92.85 | ₹83.35 | ₹89.95 | 677 |
| 2026-03-19 | ₹94.90 | ₹94.90 | ₹86.10 | ₹86.35 | 477 |
| 2026-03-18 | ₹91.00 | ₹91.20 | ₹90.55 | ₹91.20 | 1,774 |
| 2026-03-17 | ₹95.00 | ₹95.00 | ₹93.95 | ₹93.95 | 46 |
| 2026-03-16 | ₹91.00 | ₹91.00 | ₹89.95 | ₹90.10 | 253 |
| 2026-03-13 | ₹90.15 | ₹91.00 | ₹86.65 | ₹91.00 | 1,379 |
| 2026-03-12 | ₹90.00 | ₹90.45 | ₹90.00 | ₹90.15 | 23 |
| 2026-03-11 | ₹91.65 | ₹96.00 | ₹88.05 | ₹88.05 | 844 |
| 2026-03-10 | ₹92.30 | ₹95.00 | ₹90.00 | ₹91.60 | 1,173 |
| 2026-03-09 | ₹97.00 | ₹97.00 | ₹92.05 | ₹92.25 | 223 |
| 2026-03-06 | ₹97.60 | ₹99.55 | ₹97.35 | ₹97.50 | 246 |
| 2026-03-05 | ₹99.80 | ₹99.85 | ₹98.95 | ₹99.55 | 234 |
| 2026-03-04 | ₹92.00 | ₹100.00 | ₹92.00 | ₹94.00 | 390 |
| 2026-03-02 | ₹96.00 | ₹100.75 | ₹95.70 | ₹96.00 | 998 |
| 2026-02-27 | ₹103.00 | ₹103.00 | ₹101.05 | ₹102.85 | 187 |
| 2026-02-26 | ₹104.95 | ₹107.85 | ₹98.10 | ₹98.40 | 3,451 |
| 2026-02-25 | ₹96.55 | ₹97.05 | ₹96.45 | ₹97.00 | 74 |
| 2026-02-24 | ₹96.10 | ₹101.90 | ₹96.10 | ₹97.60 | 556 |
| 2026-02-23 | ₹101.70 | ₹102.00 | ₹99.00 | ₹99.00 | 504 |
| 2026-02-20 | ₹109.00 | ₹109.00 | ₹97.10 | ₹101.65 | 1,070 |
| 2026-02-19 | ₹98.10 | ₹101.95 | ₹97.55 | ₹101.00 | 53 |
| 2026-02-18 | ₹98.25 | ₹100.70 | ₹98.00 | ₹98.00 | 636 |
| 2026-02-17 | ₹96.05 | ₹101.95 | ₹96.05 | ₹98.25 | 70 |
| 2026-02-16 | ₹97.20 | ₹97.20 | ₹97.15 | ₹97.15 | 15 |
| 2026-02-13 | ₹99.20 | ₹104.80 | ₹97.00 | ₹97.15 | 2,845 |
| 2026-02-12 | ₹99.00 | ₹99.90 | ₹99.00 | ₹99.10 | 287 |
| 2026-02-11 | ₹103.00 | ₹104.10 | ₹99.05 | ₹99.35 | 600 |
| 2026-02-10 | ₹103.40 | ₹106.50 | ₹102.05 | ₹104.05 | 513 |
| 2026-02-09 | ₹107.50 | ₹107.55 | ₹102.65 | ₹102.95 | 1,190 |
| 2026-02-06 | ₹106.30 | ₹108.90 | ₹98.95 | ₹106.05 | 2,363 |
| 2026-02-05 | ₹99.00 | ₹106.85 | ₹99.00 | ₹105.80 | 1,156 |
| 2026-02-04 | ₹102.05 | ₹103.00 | ₹101.15 | ₹101.15 | 1,562 |
| 2026-02-03 | ₹102.05 | ₹104.40 | ₹99.80 | ₹100.15 | 3,736 |
| 2026-02-02 | ₹108.00 | ₹108.85 | ₹99.00 | ₹99.70 | 1,263 |
| 2026-02-01 | ₹130.95 | ₹130.95 | ₹102.60 | ₹107.90 | 449 |
| 2026-01-30 | ₹107.05 | ₹111.80 | ₹104.00 | ₹110.90 | 1,212 |
| 2026-01-29 | ₹99.70 | ₹111.50 | ₹99.70 | ₹107.00 | 7,741 |
| 2026-01-28 | ₹94.90 | ₹103.95 | ₹92.00 | ₹99.60 | 10,538 |
| 2026-01-27 | ₹96.30 | ₹96.30 | ₹85.05 | ₹87.00 | 3,165 |
| 2026-01-23 | ₹90.05 | ₹99.95 | ₹90.05 | ₹94.35 | 572 |
| 2026-01-22 | ₹98.85 | ₹98.85 | ₹91.00 | ₹94.75 | 3,710 |
| 2026-01-21 | ₹101.50 | ₹101.50 | ₹90.00 | ₹91.85 | 5,574 |
| 2026-01-20 | ₹105.40 | ₹105.40 | ₹98.95 | ₹101.50 | 1,780 |
| 2026-01-19 | ₹107.05 | ₹109.80 | ₹105.20 | ₹105.45 | 315 |
| 2026-01-16 | ₹107.80 | ₹110.35 | ₹106.70 | ₹107.05 | 465 |
| 2026-01-14 | ₹105.00 | ₹111.75 | ₹105.00 | ₹107.75 | 614 |
| 2026-01-13 | ₹108.00 | ₹109.90 | ₹106.00 | ₹107.35 | 2,481 |
| 2026-01-12 | ₹108.40 | ₹111.00 | ₹106.00 | ₹107.95 | 2,673 |
| 2026-01-09 | ₹109.00 | ₹109.00 | ₹106.30 | ₹108.90 | 469 |
| 2026-01-08 | ₹110.00 | ₹113.80 | ₹108.00 | ₹108.35 | 498 |
| 2026-01-07 | ₹110.85 | ₹111.55 | ₹110.85 | ₹111.25 | 595 |
| 2026-01-06 | ₹115.70 | ₹115.70 | ₹105.55 | ₹110.70 | 485 |
| 2026-01-05 | ₹115.00 | ₹117.90 | ₹112.05 | ₹115.70 | 2,063 |
| 2026-01-02 | ₹115.00 | ₹116.00 | ₹113.05 | ₹113.10 | 94 |
| 2026-01-01 | ₹116.00 | ₹116.00 | ₹109.60 | ₹113.05 | 5,205 |
SKP Securities Share Price Performance Analysis (Jan 2008 - Sep 2026)
SKPSEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-14.20%
₹113.05 → ₹97.00
Year to Date
Price Volatility
7.19%
Low Volatility
Year to Date
Average Daily Volume
2,181
Year to Date Average
BSE Exchange
SKP Securities Share Price History – Frequently Asked Questions
Common questions about SKPSEC historical data and records. Review SKPSEC P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of SKP Securities (SKPSEC)?
The all-time high share price of SKP Securities was ₹325.0 recorded on October 22, 2024 on the BSE exchange.
What is the all-time low share price of SKP Securities (SKPSEC)?
The all-time low share price of SKP Securities was ₹4.9 recorded on March 24, 2009 on the BSE exchange.
How can I download SKPSEC historical share price data?
You can download SKP Securities 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 SKPSEC shares?
The highest trading volume day for SKP Securities was 3,624,156 shares traded on August 06, 2014 on the BSE exchange, with share price at ₹11.8.