| Skp Bearing Industri. Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 02-04-2026 Thursday |
BSE
Sensex : 73,319.55 +185.23 +0.25% |
NSE
Nifty 50 : 22,713.10 +33.70 +0.15% |
USD - INR
1 $ = Rs 93.15 |
Find Stock | ||
| Company: | Skp Bearing Industri. Ltd | MCap (aprox) |
Symbol : SKP |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -0.8% | -3.3% | -32.8% | -35.8% | |||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 02-04-26 | Thu | 149.85 | 1.35 | 4.5k | 0.9% | |
| 01-04-26 | Wed | 148.5 | 8.5 | 5k | 6.1% | Data Update : 8 PM |
| 30-03-26 | Mon | 140 | -7.5 | 9k | -5.1% | 02-04-26 : 149.85 |
| 27-03-26 | Fri | 147.5 | 2.25 | 21.5k | 1.5% | |
| 25-03-26 | Wed | 145.25 | -2.85 | 8k | -1.9% | Compared to : 20-03-26 151.1 |
| 24-03-26 | Tue | 148.1 | 5 | 11.5k | 3.5% | |
| 23-03-26 | Mon | 143.1 | 12k | -5.3% | 7 Days % | |
| 20-03-26 | Fri | 151.1 | 2.1 | 7.5k | -1.3% | -0.8% |
| 19-03-26 | Thu | 149 | -1.5 | 1.5k | 2.0% | |
| 18-03-26 | Wed | 150.5 | -12.45 | 6.5k | -2.9% | Compared to : 17-03-26 These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | 1 Month % | ||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | . | ||||
| 11-03-26 | Wed | Compared to : 02-02-26 155 |
||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | 2 Months % | ||||
| 06-03-26 | Fri | -3.3% | ||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | Compared to : 02-01-26 |
||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 162.95 | -5.05 | 3k | -3.0% | 3 Months % |
| 26-02-26 | Thu | 168 | 5.15 | 13.5k | 3.2% | |
| 25-02-26 | Wed | 162.85 | -4.15 | 4k | -2.5% | |
| 24-02-26 | Tue | 167 | -1 | 500 | -0.6% | Compared to : 03-10-25 223 |
| 23-02-26 | Mon | 168 | 6.05 | 20k | 3.7% | |
| 20-02-26 | Fri | 161.95 | -3.05 | 6.5k | -1.8% | 6 Months % |
| 19-02-26 | Thu | 165 | 6k | -0.6% | -32.8% | |
| 18-02-26 | Wed | |||||
| 17-02-26 | Tue | 166 | 5 | 13.5k | 3.1% | Compared to : 02-04-25 233.5 |
| 16-02-26 | Mon | 161 | 2.35 | 16.5k | 1.5% | |
| 13-02-26 | Fri | 158.65 | -2.3 | 8k | -1.4% | 1 year % |
| 12-02-26 | Thu | 160.95 | -1.4 | 7.5k | -0.9% | -35.8% |
| 11-02-26 | Wed | 162.35 | -9.65 | 15k | -5.6% | |
| 10-02-26 | Tue | 172 | 0.45 | 500 | 0.3% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 09-02-26 | Mon | 171.55 | -10.95 | 1k | -6.0% | |
| 06-02-26 | Fri | 182.5 | 1k | 4.8% | ||
| 05-02-26 | Thu | |||||
| 04-02-26 | Wed | 174.1 | 14.1 | 10.5k | 8.8% | |
| 03-02-26 | Tue | 160 | 5 | 4.5k | 3.2% | |
| 02-02-26 | Mon | 155 | 3 | 500 | 2.0% | |
| 01-02-26 | Sun | 152 | -8 | 4.5k | -5.0% | |
| 30-01-26 | Fri | 160 | 0 | 11.5k | 0.0% | |
| 29-01-26 | Thu | 160 | -4 | 4.5k | -2.4% | |
| 28-01-26 | Wed | 164 | 10.8 | 16k | 7.0% | |
| 27-01-26 | Tue | 153.2 | -1.85 | 4.5k | -1.2% | |
| 23-01-26 | Fri | 155.05 | -14.95 | 4.5k | -8.8% | |
| 22-01-26 | Thu | 170 | 4 | 2k | 2.4% | |
| 21-01-26 | Wed | 166 | 0 | 5k | 0.0% | |
| 20-01-26 | Tue | 166 | 500 | 0.3% | ||
| 19-01-26 | Mon | |||||
| 16-01-26 | Fri | 165.5 | -2.5 | 4k | -1.5% | |
| 14-01-26 | Wed | 168 | 4.5 | 7.5k | 2.8% | |
| 13-01-26 | Tue | 163.5 | -2.6 | 6k | -1.6% | |
| 12-01-26 | Mon | 166.1 | -4.15 | 7.5k | -2.4% | |
| 09-01-26 | Fri | 170.25 | -6.05 | 4.5k | -3.4% | |
| 08-01-26 | Thu | 176.3 | -9.7 | 3k | -5.2% | |
| 07-01-26 | Wed | 186 | 2k | 2.1% | ||
| 06-01-26 | Tue | |||||
| 05-01-26 | Mon | 182.25 | 2.5k | -1.6% | ||
| 02-01-26 | Fri | |||||
| 01-01-26 | Thu | 185.25 | 10.25 | 9k | 5.9% | |
| 31-12-25 | Wed | 175 | 2k | 3.1% | ||
| 30-12-25 | Tue | |||||
| 29-12-25 | Mon | 169.75 | -7.65 | 2k | -4.3% | |
| 26-12-25 | Fri | 177.4 | 2.4 | 7k | 1.4% | |
| 24-12-25 | Wed | 175 | 9 | 4.5k | 5.4% | |
| 23-12-25 | Tue | 166 | -4 | 1k | -2.4% | |
| 22-12-25 | Mon | 170 | -0.55 | 6k | -0.3% | |
| 19-12-25 | Fri | 170.55 | 2 | 4.5k | 1.2% | |
| 18-12-25 | Thu | 168.55 | 3.55 | 3.5k | 2.2% | |
| 17-12-25 | Wed | 165 | -6.5 | 3.5k | -3.8% | |
| 16-12-25 | Tue | 171.5 | -4.5 | 3k | -2.6% | |
| 15-12-25 | Mon | 176 | -8.5 | 2k | -4.6% | |
| 12-12-25 | Fri | 184.5 | 11.95 | 3k | 6.9% | |
| 11-12-25 | Thu | 172.55 | -5.35 | 500 | -3.0% | |
| 10-12-25 | Wed | 177.9 | -1.1 | 3.5k | -0.6% | |
| 09-12-25 | Tue | 179 | 9.7 | 4k | 5.7% | |
| 08-12-25 | Mon | 169.3 | -7.4 | 19.5k | -4.2% | |
| 05-12-25 | Fri | 176.7 | -5.05 | 2.5k | -2.8% | |
| 04-12-25 | Thu | 181.75 | -1.25 | 3.5k | -0.7% | |
| 03-12-25 | Wed | 183 | 1.4 | 7k | 0.8% | |
| 02-12-25 | Tue | 181.6 | -12 | 9k | -6.2% | |
| 01-12-25 | Mon | 193.6 | -2.1 | 2.5k | -1.1% | |
| 28-11-25 | Fri | 195.7 | -4.8 | 10.5k | -2.4% | |
| 27-11-25 | Thu | 200.5 | -10 | 10k | -4.8% | |
| 26-11-25 | Wed | 210.5 | 3.5 | 1k | 1.7% | |
| 25-11-25 | Tue | 207 | -7 | 3k | -3.3% | |
| 24-11-25 | Mon | 214 | -2.95 | 1.5k | -1.4% | |
| 21-11-25 | Fri | 219 | 8.65 | 2.5k | 4.1% | |
| 20-11-25 | Thu | 216.95 | -2.05 | 13.5k | -0.9% | |
| 19-11-25 | Wed | 210.35 | -2.8 | 3.5k | -1.3% | |
| 18-11-25 | Tue | 213.15 | -9.25 | 22k | -4.2% | |
| 17-11-25 | Mon | 222.4 | 2.4 | 9k | 1.1% | |
| 14-11-25 | Fri | 220 | 3 | 21k | 1.4% | |
| 13-11-25 | Thu | 217 | 2 | 2.5k | 0.9% | |
| 12-11-25 | Wed | 215 | -0.15 | 3k | -0.1% | |
| 11-11-25 | Tue | 215.15 | -11.9 | 2k | -5.2% | |
| 10-11-25 | Mon | 227.05 | 7.05 | 3.5k | 3.2% | |
| 07-11-25 | Fri | 220 | 0.3 | 500 | 0.1% | |
| 06-11-25 | Thu | 225.4 | 2.4 | 2k | 1.1% | |
| 04-11-25 | Tue | 219.7 | -5.7 | 3.5k | -2.5% | |
| 03-11-25 | Mon | 223 | -10 | 1k | -4.3% | |
| 31-10-25 | Fri | 233 | 5 | 1k | 2.2% | |
| 30-10-25 | Thu | 228 | 3 | 3.5k | 1.3% | |
| 29-10-25 | Wed | 225 | 4.95 | 2k | 2.2% | |
| 28-10-25 | Tue | 220.05 | -2.4 | 2k | -1.1% | |
| 27-10-25 | Mon | 222.45 | #N/A | 6k | -2.4% | |
| 24-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 23-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 20-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 17-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 16-10-25 | Thu | 228 | 0 | 1k | 0.0% | |
| 15-10-25 | Wed | 228 | 10 | 20k | 4.6% | |
| 14-10-25 | Tue | 218 | -5 | 1k | -2.2% | |
| 13-10-25 | Mon | 223 | 0 | 1k | 0.0% | |
| 10-10-25 | Fri | 223 | 0 | 500 | 0.0% | |
| 09-10-25 | Thu | 223 | -2 | 2.5k | -0.9% | |
| 08-10-25 | Wed | 223 | 0 | 1k | 0.0% | |
| 07-10-25 | Tue | 225 | 0 | 1.5k | 0.0% | |
| 06-10-25 | Mon | 225 | 2 | 6k | 0.9% | |
| 03-10-25 | Fri | 223 | #N/A | 2k | -0.8% | |
| 01-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-09-25 | Tue | 224.75 | -1.25 | 13.5k | -0.6% | |
| 29-09-25 | Mon | 226 | 0.2 | 8.5k | 0.1% | |
| 26-09-25 | Fri | 225.8 | -4.2 | 2.5k | -1.8% | |
| 25-09-25 | Thu | 230 | 4.75 | 4k | 2.1% | |
| 24-09-25 | Wed | 225.25 | -8.75 | 5.5k | -3.7% | |
| 23-09-25 | Tue | 234 | 8.65 | 12.5k | 3.8% | |
| 22-09-25 | Mon | 232 | 0.1 | 4.5k | 0.0% | |
| 19-09-25 | Fri | 225.35 | -6.65 | 4.5k | -2.9% | |
| 18-09-25 | Thu | 231.9 | 3.9 | 2k | 1.7% | |
| 17-09-25 | Wed | 228 | -4.7 | 1.5k | -2.0% | |
| 16-09-25 | Tue | 232.7 | 8.6 | 6.5k | 3.8% | |
| 15-09-25 | Mon | 224.1 | -8.9 | 6k | -3.8% | |
| 12-09-25 | Fri | 233 | -2 | 1k | -0.9% | |
| 11-09-25 | Thu | 235 | 4 | 6k | 1.7% | |
| 10-09-25 | Wed | 231 | 2 | 19k | 0.9% | |
| 09-09-25 | Tue | 229 | -2 | 18k | -0.9% | |
| 08-09-25 | Mon | 231 | 6.05 | 13k | 2.7% | |
| 05-09-25 | Fri | 224.95 | #N/A | 7k | -3.9% | |
| 04-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-09-25 | Wed | 234 | -0.25 | 2k | -0.1% | |
| 02-09-25 | Tue | 234.25 | 1.25 | 1.5k | 0.5% | |
| 01-09-25 | Mon | 233 | -1.85 | 3k | -0.8% | |
| 29-08-25 | Fri | 234.85 | 4.85 | 4k | 2.1% | |
| 28-08-25 | Thu | 230 | 4.25 | 32.5k | 1.9% | |
| 26-08-25 | Tue | 225.75 | -7.7 | 5.5k | -3.3% | |
| 25-08-25 | Mon | 233.45 | 1.25 | 9.5k | 0.5% | |
| 22-08-25 | Fri | 232.2 | 4.2 | 34k | 1.8% | |
| 21-08-25 | Thu | 228 | -3.5 | 3.5k | -1.5% | |
| 20-08-25 | Wed | 231.5 | 1.5 | 6.5k | 0.7% | |
| 19-08-25 | Tue | 223.6 | -4.4 | 4k | -1.9% | |
| 18-08-25 | Mon | 230 | 6.4 | 6.5k | 2.9% | |
| 14-08-25 | Thu | 228 | 2 | 19k | 0.9% | |
| 13-08-25 | Wed | 226 | 8.4 | 12.5k | 3.9% | |
| 12-08-25 | Tue | 217.6 | 3.6 | 1.5k | 1.7% | |
| 11-08-25 | Mon | 214 | #N/A | 9.5k | 1.8% | |
| 08-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 07-08-25 | Thu | 210.25 | #N/A | 8.5k | -4.0% | |
| 06-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 05-08-25 | Tue | 219 | 0.4 | 500 | 0.2% | |
| 04-08-25 | Mon | 218.6 | -0.4 | 2k | -0.2% | |
| 01-08-25 | Fri | 219 | 2.2 | 10.5k | 1.0% | |
| 31-07-25 | Thu | 216.8 | -8.15 | 4k | -3.6% | |
| 30-07-25 | Wed | 224.95 | #N/A | 6.5k | 3.2% | |
| 29-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-07-25 | Mon | 218 | 5.5 | 7k | 2.6% | |
| 25-07-25 | Fri | 212.5 | 1.45 | 3.5k | 0.7% | |
| 24-07-25 | Thu | 211.05 | -2.35 | 6k | -1.1% | |
| 23-07-25 | Wed | 213.4 | 2 | 22k | 0.9% | |
| 22-07-25 | Tue | 211.4 | -6.45 | 8.5k | -3.0% | |
| 21-07-25 | Mon | 217.85 | -1 | 2k | -0.5% | |
| 18-07-25 | Fri | 218.85 | -0.2 | 12k | -0.1% | |
| 17-07-25 | Thu | 219.05 | -0.95 | 4.5k | -0.4% | |
| 16-07-25 | Wed | 220 | 9.3 | 23k | 4.4% | |
| 15-07-25 | Tue | 210.7 | -2.15 | 7k | -1.0% | |
| 14-07-25 | Mon | 212.85 | -0.3 | 13k | -0.1% | |
| 11-07-25 | Fri | 213.15 | -4.85 | 3k | -2.2% | |
| 10-07-25 | Thu | 218 | 4.55 | 4k | 2.1% | |
| 09-07-25 | Wed | 213.45 | -6.55 | 36.5k | -3.0% | |
| 08-07-25 | Tue | 220 | 2.95 | 28.5k | 1.4% | |
| 07-07-25 | Mon | 217.05 | -1.5 | 2k | -0.7% | |
| 04-07-25 | Fri | 218.55 | -0.8 | 7.5k | -0.4% | |
| 03-07-25 | Thu | 219.35 | -2.65 | 12.5k | -1.2% | |
| 02-07-25 | Wed | 222 | 0.35 | 1.5k | 0.2% | |
| 01-07-25 | Tue | 221.65 | -3.35 | 11k | -1.5% | |
| 30-06-25 | Mon | 225 | 1 | 26.5k | 0.4% | |
| 27-06-25 | Fri | 224 | 5.1 | 14k | 2.3% | |
| 26-06-25 | Thu | 218.9 | #N/A | 8k | -2.3% | |
| 25-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 24-06-25 | Tue | 218.1 | -7.9 | 2k | -3.5% | |
| 23-06-25 | Mon | 224 | 5.9 | 3k | 2.7% | |
| 20-06-25 | Fri | 226 | 1.65 | 8.5k | 0.7% | |
| 19-06-25 | Thu | 224.35 | 3.3 | 11k | 1.5% | |
| 18-06-25 | Wed | 221.05 | -4.95 | 4k | -2.2% | |
| 17-06-25 | Tue | 226 | 1.05 | 3k | 0.5% | |
| 16-06-25 | Mon | 224.95 | -2.55 | 3k | -1.1% | |
| 13-06-25 | Fri | 227.5 | 0 | 2.5k | 0.0% | |
| 12-06-25 | Thu | 230 | 0.25 | 14k | 0.1% | |
| 11-06-25 | Wed | 227.5 | -2.5 | 4k | -1.1% | |
| 10-06-25 | Tue | 229.75 | 0.75 | 17.5k | 0.3% | |
| 09-06-25 | Mon | 229 | 0.6 | 6.5k | 0.3% | |
| 06-06-25 | Fri | 228.4 | -1.6 | 13k | -0.7% | |
| 05-06-25 | Thu | 230 | 10.05 | 12k | 4.6% | |
| 04-06-25 | Wed | 219.95 | 0 | 1k | 0.0% | |
| 03-06-25 | Tue | 219.95 | 4.9 | 34k | 2.3% | |
| 02-06-25 | Mon | 215.05 | 2.2 | 16.5k | 1.0% | |
| 30-05-25 | Fri | 231 | -13 | 24.5k | -5.3% | |
| 29-05-25 | Thu | 212.85 | -18.15 | 33.5k | -7.9% | |
| 28-05-25 | Wed | 244 | 3.15 | 14.5k | 1.3% | |
| 27-05-25 | Tue | 240.85 | #N/A | 2.5k | 3.0% | |
| 26-05-25 | Mon | 233.85 | 7 | 6.5k | 3.0% | |
| 23-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 22-05-25 | Thu | 227 | 0 | 2k | 0.0% | |
| 21-05-25 | Wed | 227 | 0.95 | 11k | 0.4% | |
| 20-05-25 | Tue | 226.05 | -4.05 | 4k | -1.8% | |
| 19-05-25 | Mon | 230.1 | 1.85 | 11.5k | 0.8% | |
| 16-05-25 | Fri | 228.25 | -5.6 | 4k | -2.4% | |
| 15-05-25 | Thu | 233.85 | 5.85 | 7k | 2.6% | |
| 14-05-25 | Wed | 228 | 4.3 | 2.5k | 1.9% | |
| 13-05-25 | Tue | 223.7 | -1.35 | 4k | -0.6% | |
| 12-05-25 | Mon | 220 | 0 | 1k | 0.0% | |
| 09-05-25 | Fri | 225.05 | 5.05 | 2.5k | 2.3% | |
| 08-05-25 | Thu | 220 | -10 | 4k | -4.3% | |
| 07-05-25 | Wed | 230 | 11.95 | 17k | 5.5% | |
| 06-05-25 | Tue | 218.05 | -6.5 | 4k | -2.9% | |
| 05-05-25 | Mon | 224.55 | 0.2 | 4k | 0.1% | |
| 02-05-25 | Fri | 224.35 | -2.65 | 5.5k | -1.2% | |
| 30-04-25 | Wed | 227 | -3 | 500 | -1.3% | |
| 29-04-25 | Tue | 230 | 0 | 4k | 0.0% | |
| 28-04-25 | Mon | 230 | 0.05 | 4k | 0.0% | |
| 25-04-25 | Fri | 229.95 | -0.05 | 500 | 0.0% | |
| 24-04-25 | Thu | 230 | 3 | 1k | 1.3% | |
| 23-04-25 | Wed | 227 | -3 | 3.5k | -1.3% | |
| 22-04-25 | Tue | 230 | 3 | 2k | 1.3% | |
| 21-04-25 | Mon | 227 | -2.45 | 2.5k | -1.1% | |
| 17-04-25 | Thu | 229.45 | -0.55 | 10k | -0.2% | |
| 16-04-25 | Wed | 230 | -1.9 | 2k | -0.8% | |
| 15-04-25 | Tue | 231.9 | #N/A | 4.5k | 2.6% | |
| 11-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 09-04-25 | Wed | 226 | 5 | 1.5k | 2.3% | |
| 08-04-25 | Tue | 221 | -0.9 | 2k | -0.4% | |
| 07-04-25 | Mon | 221.9 | -8.1 | 500 | -3.5% | |
| 04-04-25 | Fri | 230 | -10.35 | 4k | -4.3% | |
| 03-04-25 | Thu | 240.35 | 7.6 | 8k | 3.3% | |
| 02-04-25 | Wed | 233.5 | 9.4 | 3k | 4.2% | |
| 01-04-25 | Tue | 232.75 | -0.75 | 3k | -0.3% | |
| 28-03-25 | Fri | 224.1 | 1.95 | 21.5k | 0.9% | |