SKP Bearing

SKP Bearing Industries Ltd Historical Data

NSEBSE

₹195.7

(-2.39%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	220.8	227.35	220.8	225	4	4,50,025	1,000
30-Oct-2025	224	230.05	224	228	7	7,96,025	3,000
31-Oct-2025	233	233	233	233	2	2,33,000	1,000
03-Nov-2025	224	224	223	223	2	2,23,500	1,000
04-Nov-2025	225	226	224.85	225.4	4	4,50,350	1,500
06-Nov-2025	217.05	224	217.05	219.7	7	7,71,125	3,000
07-Nov-2025	220	220	220	220	1	1,10,000	500
10-Nov-2025	225	227.5	225	227.05	6	7,93,450	3,000
11-Nov-2025	219.05	220.05	215.15	215.15	4	4,34,700	1,500
12-Nov-2025	215.15	215.15	215	215	6	6,45,075	3,000
13-Nov-2025	223.6	223.6	217	217	5	5,51,300	2,500
14-Nov-2025	217	227	217	220	34	47,09,725	20,000
17-Nov-2025	215	225	215	222.4	16	19,97,450	7,500
18-Nov-2025	215.25	217	210	213.15	33	46,73,975	15,000
19-Nov-2025	212	212	210.35	210.35	5	7,38,850	3,000
20-Nov-2025	215	219	215	219	5	5,45,500	2,500
21-Nov-2025	215.2	224.3	214.5	216.95	24	29,20,350	9,500
24-Nov-2025	213	214.85	213	214	3	3,20,925	1,000
25-Nov-2025	210	210	207	207	6	6,25,500	2,500
26-Nov-2025	214	214	210.5	210.5	2	2,12,250	500
27-Nov-2025	212.6	212.6	198	200.5	20	20,37,900	7,500
28-Nov-2025	196.5	199.9	190.65	195.7	21	20,54,225	5,500

SKP Bearing: Related NEWS

No Record Found

Invest wise with Expert advice