FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
SKF India LtdIndustry : Bearings
BSE Code:500472 P/E (TTM) :51.2
ISIN Demat:INE640A01023 Div & Yield %:2.44 EPS (TTM) :32.01
Book Value (RS) :268.9164121 Market Cap (Rs Cr.):8103.13 Face Value (RS) :10
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
29-May-26 1689.45 1700.00 1631.05 1639.05 1090.00 249.00 1809055.00 8103.13 74775.74
27-May-26 1709.00 1723.45 1683.80 1688.90 25649.00 130.00 43727267.00 8349.58 75867.80
26-May-26 1666.20 1715.00 1664.00 1710.10 1144.00 137.00 1940083.00 8454.39 76009.70
25-May-26 1697.75 1719.30 1674.80 1681.15 761.00 105.00 1285603.00 8311.26 76488.96
22-May-26 1722.00 1722.00 1666.55 1689.30 713.00 146.00 1198963.00 8351.56 75415.35
21-May-26 1676.00 1711.00 1664.30 1697.60 1273.00 166.00 2158860.00 8392.59 75183.36
20-May-26 1654.90 1659.50 1631.55 1654.85 716.00 126.00 1182154.00 8181.24 75318.39
19-May-26 1661.30 1668.00 1630.05 1643.10 1166.00 262.00 1918683.00 8123.15 75200.85
18-May-26 1696.05 1696.05 1626.00 1664.55 1310.00 157.00 2155702.00 8229.20 75315.04
15-May-26 1687.00 1693.75 1661.25 1690.25 1887.00 238.00 3170871.00 8356.25 75237.99
1 2 
Friday, May 29, 2026 12:00:00 AM
Adani Ports1804.75comprofit(-1.07)%
      
Asian Paints2672.10comprofit(-0.01)%
      
Axis Bank1287.90comprofit(-1.19)%
      
Bajaj Finance904.70comprofit(-2.82)%
      
Bajaj Finserv1784.65comprofit(-1.31)%
      
Bharat Electro..410.90comprofit(-1.94)%
      
Bharti Airtel1829.70comprofit(-1.16)%
      
Eternal250.90comprofit(-2.20)%
      
HCL Technologi..1184.35comprofit(1.65)%
      
HDFC Bank744.75comprofit(-1.81)%
      
Hind. Unilever2145.95comprofit(-2.36)%
      
ICICI Bank1256.00comprofit(-1.32)%
      
Infosys1159.75comprofit(0.05)%
      
Interglobe Avi..4405.95comprofit(-3.55)%
      
ITC287.00comprofit(-1.71)%
      
Kotak Mah. Ban..384.70comprofit(-0.94)%
      
Larsen & Toubr..4076.65comprofit(0.76)%
      
M & M3034.80comprofit(-2.72)%
      
Maruti Suzuki13119.85comprofit(-1.84)%
      
NTPC386.75comprofit(-2.86)%
      
Power Grid Cor..289.75comprofit(-3.46)%
      
Reliance Indus..1320.55comprofit(-2.18)%
      
SBI964.00comprofit(-0.38)%
      
Sun Pharma.Ind..1800.90comprofit(-2.39)%
      
Tata Steel208.90comprofit(-2.72)%
      
TCS2253.90comprofit(-1.19)%
      
Tech Mahindra1483.20comprofit(1.96)%
      
Titan Company4074.65comprofit(-1.58)%
      
Trent4230.60comprofit(-0.42)%
      
UltraTech Cem.11449.30comprofit(-2.07)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)