Sky Gold Limited(IN:SKYGOLD)
₹1,022.70-28.10 (-2.67%)
IN:SKYGOLD
Sky Gold Limited historical prices
₹1,022.70
At close:-28.10 (-2.67%)
Want to see IN:SKYGOLD full AI Analyst Report?
Sky Gold Limited (SKYGOLD) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,056.05 | 1,058.40 | 1,013.70 | 1,022.70 | 1,022.70 | -2.67% | 57,912 | 0.60 |
| Nov 12, 2026 | 1,006.10 | 1,078.00 | 993.40 | 1,050.80 | 1,050.80 | +6.85% | 175,247 | 1.84 |
| Nov 11, 2026 | 948.15 | 990.35 | 923.70 | 983.40 | 983.40 | +4.60% | 86,628 | 0.91 |
| Nov 10, 2026 | 940.15 | 977.55 | 935.85 | 940.15 | 940.15 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 961.90 | 977.55 | 935.85 | 940.15 | 940.15 | -1.32% | 46,653 | 0.47 |
| Nov 06, 2026 | 947.00 | 972.20 | 932.55 | 952.75 | 952.75 | +0.25% | 87,505 | 0.88 |
| Nov 05, 2026 | 944.00 | 992.00 | 931.00 | 950.35 | 950.35 | +2.39% | 158,740 | 1.55 |
| Nov 04, 2026 | 869.90 | 934.45 | 865.70 | 928.15 | 928.15 | +6.62% | 107,252 | 1.03 |
| Nov 03, 2026 | 881.90 | 893.75 | 863.00 | 870.50 | 870.50 | -0.08% | 53,630 | 0.51 |
| Nov 02, 2026 | 880.05 | 899.90 | 859.65 | 871.20 | 871.20 | -1.42% | 77,682 | 0.75 |
| Oct 30, 2026 | 869.45 | 896.40 | 852.60 | 883.75 | 883.75 | +0.80% | 115,459 | 1.11 |
| Oct 29, 2026 | 896.30 | 906.95 | 838.20 | 876.75 | 876.75 | +1.68% | 130,307 | 1.26 |
| Oct 28, 2026 | 936.10 | 937.00 | 765.25 | 862.25 | 862.25 | -7.80% | 366,965 | 3.73 |
| Oct 27, 2026 | 944.00 | 987.20 | 881.00 | 935.15 | 935.15 | -0.31% | 987,233 | 11.74 |
| Oct 26, 2026 | 1,031.70 | 1,075.00 | 881.15 | 938.10 | 938.10 | -10.47% | 298,022 | 3.71 |
| Oct 23, 2026 | 1,046.15 | 1,065.00 | 1,000.00 | 1,047.80 | 1,047.80 | +0.29% | 225,168 | 2.92 |
| Oct 22, 2026 | 1,059.90 | 1,064.30 | 1,024.30 | 1,044.80 | 1,044.80 | -0.03% | 97,330 | 1.27 |
| Oct 21, 2026 | 1,024.35 | 1,083.00 | 1,015.00 | 1,045.10 | 1,045.10 | +1.53% | 126,739 | 1.68 |
| Oct 20, 2026 | 1,029.40 | 1,079.35 | 1,018.00 | 1,029.40 | 1,029.40 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,073.60 | 1,079.35 | 1,018.00 | 1,029.40 | 1,029.40 | -2.99% | 100,425 | 1.32 |
| Oct 16, 2026 | 1,008.45 | 1,073.85 | 1,008.45 | 1,061.15 | 1,061.15 | +5.83% | 140,902 | 1.88 |
| Oct 15, 2026 | 967.25 | 1,021.95 | 967.25 | 1,002.70 | 1,002.70 | +3.57% | 171,002 | 2.32 |
| Oct 14, 2026 | 976.00 | 987.50 | 958.70 | 968.15 | 968.15 | -1.09% | 48,438 | 0.66 |
| Oct 13, 2026 | 991.75 | 991.75 | 951.15 | 978.80 | 978.80 | +1.03% | 98,146 | 1.35 |
| Oct 12, 2026 | 939.45 | 979.90 | 935.35 | 968.80 | 968.80 | +5.17% | 126,766 | 1.78 |
| Oct 09, 2026 | 890.95 | 936.35 | 868.15 | 921.15 | 921.15 | +4.18% | 133,488 | 1.91 |
| Oct 08, 2026 | 875.65 | 901.00 | 845.55 | 884.20 | 884.20 | +0.84% | 113,238 | 1.64 |
| Oct 07, 2026 | 864.95 | 895.00 | 863.30 | 876.85 | 876.85 | +2.10% | 117,938 | 1.72 |
| Oct 06, 2026 | 831.85 | 876.70 | 831.30 | 858.80 | 858.80 | +4.11% | 183,392 | 2.63 |
| Oct 05, 2026 | 813.00 | 838.20 | 813.00 | 824.90 | 824.90 | +1.75% | 73,252 | 1.03 |
| Oct 02, 2026 | 810.70 | 815.00 | 777.05 | 810.70 | 810.70 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 811.60 | 815.00 | 777.05 | 810.70 | 810.70 | +0.08% | 51,850 | 0.72 |
| Sep 30, 2026 | 825.10 | 836.65 | 805.50 | 810.05 | 810.05 | -1.78% | 53,984 | 0.75 |
| Sep 29, 2026 | 799.00 | 831.00 | 794.55 | 824.75 | 824.75 | +3.44% | 68,061 | 0.93 |
| Sep 28, 2026 | 791.15 | 811.00 | 791.15 | 797.30 | 797.30 | +0.43% | 56,354 | 0.77 |
| Sep 25, 2026 | 791.55 | 797.50 | 781.10 | 793.90 | 793.90 | +1.46% | 13,732 | 0.19 |
| Sep 24, 2026 | 792.00 | 802.10 | 776.75 | 782.50 | 782.50 | -1.45% | 37,882 | 0.51 |
| Sep 23, 2026 | 818.95 | 833.45 | 782.90 | 794.00 | 794.00 | -0.89% | 73,876 | 1.02 |
| Sep 22, 2026 | 796.50 | 805.00 | 789.00 | 801.15 | 801.15 | +1.14% | 27,503 | 0.38 |
| Sep 21, 2026 | 783.60 | 798.90 | 765.50 | 792.10 | 792.10 | +1.07% | 56,442 | 0.76 |
| Sep 18, 2026 | 793.70 | 806.65 | 780.30 | 783.75 | 783.75 | -1.25% | 30,213 | 0.40 |
| Sep 17, 2026 | 787.55 | 803.15 | 784.55 | 793.70 | 793.70 | +0.20% | 22,766 | 0.30 |
| Sep 16, 2026 | 789.25 | 824.45 | 775.25 | 792.10 | 792.10 | +0.32% | 60,851 | 0.82 |
| Sep 15, 2026 | 832.55 | 850.45 | 785.65 | 789.55 | 789.55 | -4.58% | 58,333 | 0.79 |
| Sep 14, 2026 | 827.45 | 834.30 | 813.65 | 827.45 | 827.45 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 829.85 | 834.30 | 813.65 | 827.45 | 827.45 | -0.36% | 27,884 | 0.37 |
| Sep 10, 2026 | 832.20 | 844.85 | 820.50 | 830.40 | 830.40 | -0.28% | 49,410 | 0.66 |
| Sep 09, 2026 | 825.95 | 837.55 | 811.15 | 832.75 | 832.75 | +1.62% | 59,504 | 0.79 |
| Sep 08, 2026 | 789.90 | 832.95 | 789.90 | 819.45 | 819.45 | +4.09% | 81,815 | 1.10 |
| Sep 07, 2026 | 777.95 | 799.35 | 770.00 | 787.25 | 787.25 | +0.78% | 57,028 | 0.77 |
