SKP Bearing

SKP Bearing Industries Ltd Historical Data

NSEBSE

₹210.25

(-4.00%)

Aug 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/07/2025

To Date

07/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Jul-2025	216.25	220	214.35	220	40	61,61,925	22,000
09-Jul-2025	216	222	210	213.45	52	79,24,975	23,500
10-Jul-2025	216	218	211.1	218	8	8,59,525	2,500
11-Jul-2025	210.1	213.3	210.1	213.15	5	6,37,000	1,500
14-Jul-2025	215.1	217	210.3	212.85	21	27,77,975	9,500
15-Jul-2025	216.6	217.5	208	210.7	14	14,89,025	4,000
16-Jul-2025	211	220	211	220	41	49,92,575	21,000
17-Jul-2025	220	224.45	218	219.05	9	9,92,575	2,500
18-Jul-2025	217.55	221	212.35	218.85	20	25,99,100	7,500
21-Jul-2025	218.85	218.85	216.8	217.85	4	4,35,550	1,500
22-Jul-2025	217.85	217.85	211	211.4	17	18,12,775	7,000
23-Jul-2025	212.9	219	208.25	213.4	32	47,38,175	13,000
24-Jul-2025	213.6	215	211	211.05	11	12,78,000	4,500
25-Jul-2025	211	212.5	209	212.5	7	7,37,450	2,000
28-Jul-2025	214.35	218	214	218	13	15,06,975	7,000
30-Jul-2025	217.45	224.95	214	224.95	13	14,14,825	4,500
31-Jul-2025	215.1	219	215	216.8	8	8,68,150	3,000
01-Aug-2025	215	221	213.3	219	21	22,79,625	6,500
04-Aug-2025	219	219	218.5	218.6	4	4,37,350	1,000
05-Aug-2025	219	219	219	219	1	1,09,500	500

SKP Bearing: Related NEWS

No Record Found

Invest wise with Expert advice