Skyline Millars Limited (SKYLMILAR.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:15PM IST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 28.35 | 28.35 | 28.28 | 28.28 | 28.28 | 14,924 |
| 20 Jun 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 27,844 |
| 19 Jun 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 13,786 |
| 18 Jun 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 27,734 |
| 14 Jun 2024 | 31.26 | 31.26 | 30.64 | 30.64 | 30.64 | 6,405 |
| 13 Jun 2024 | 30.80 | 31.60 | 29.11 | 31.26 | 31.26 | 29,586 |
| 12 Jun 2024 | 29.45 | 30.20 | 28.00 | 30.11 | 30.11 | 22,348 |
| 11 Jun 2024 | 28.80 | 29.45 | 27.15 | 28.96 | 28.96 | 11,404 |
| 10 Jun 2024 | 28.13 | 28.95 | 27.30 | 28.19 | 28.19 | 49,145 |
| 07 Jun 2024 | 26.52 | 27.58 | 25.48 | 27.58 | 27.58 | 19,376 |
| 06 Jun 2024 | 26.50 | 26.53 | 24.50 | 26.27 | 26.27 | 13,089 |
| 05 Jun 2024 | 27.21 | 27.75 | 25.11 | 25.27 | 25.27 | 17,642 |
| 04 Jun 2024 | 27.10 | 28.00 | 26.42 | 26.43 | 26.43 | 22,935 |
| 03 Jun 2024 | 27.47 | 29.10 | 27.00 | 27.81 | 27.81 | 46,683 |
| 31 May 2024 | 28.50 | 28.78 | 27.00 | 28.03 | 28.03 | 37,278 |
| 30 May 2024 | 28.95 | 28.95 | 27.75 | 28.29 | 28.29 | 37,171 |
| 29 May 2024 | 29.87 | 29.87 | 27.05 | 27.72 | 27.72 | 30,559 |
| 28 May 2024 | 30.10 | 30.10 | 27.90 | 28.45 | 28.45 | 89,946 |
| 27 May 2024 | 27.67 | 29.06 | 26.30 | 28.67 | 28.67 | 91,755 |
| 24 May 2024 | 27.68 | 27.68 | 26.90 | 27.68 | 27.68 | 50,639 |
| 23 May 2024 | 26.30 | 26.37 | 25.62 | 26.37 | 26.37 | 20,893 |
| 22 May 2024 | 25.13 | 25.13 | 23.05 | 25.12 | 25.12 | 98,005 |
| 21 May 2024 | 22.85 | 23.94 | 22.85 | 23.94 | 23.94 | 23,108 |
| 17 May 2024 | 23.10 | 23.56 | 22.88 | 23.28 | 23.28 | 53,879 |
| 16 May 2024 | 22.44 | 22.44 | 21.30 | 22.44 | 22.44 | 44,807 |
| 15 May 2024 | 23.39 | 23.39 | 21.25 | 21.38 | 21.38 | 97,791 |
| 14 May 2024 | 22.28 | 22.28 | 21.65 | 22.28 | 22.28 | 79,328 |
| 13 May 2024 | 21.22 | 21.22 | 20.25 | 21.22 | 21.22 | 51,795 |
| 10 May 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 33,487 |
| 09 May 2024 | 18.99 | 19.25 | 18.00 | 19.25 | 19.25 | 83,433 |
| 08 May 2024 | 17.70 | 19.26 | 17.69 | 18.34 | 18.34 | 35,971 |
| 07 May 2024 | 19.20 | 19.30 | 18.62 | 18.62 | 18.62 | 7,528 |
| 06 May 2024 | 21.65 | 21.65 | 19.59 | 19.59 | 19.59 | 97,978 |
| 03 May 2024 | 20.62 | 20.62 | 19.64 | 20.62 | 20.62 | 233,719 |
| 02 May 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 28,816 |
| 30 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 18,325 |
| 29 Apr 2024 | 15.03 | 16.24 | 15.03 | 16.24 | 16.24 | 31,441 |
| 26 Apr 2024 | 14.77 | 14.77 | 14.45 | 14.77 | 14.77 | 8,344 |
| 25 Apr 2024 | 14.50 | 15.34 | 14.02 | 14.07 | 14.07 | 20,177 |
| 24 Apr 2024 | 15.30 | 15.30 | 14.45 | 14.75 | 14.75 | 5,511 |
| 23 Apr 2024 | 15.34 | 15.34 | 14.43 | 14.98 | 14.98 | 8,230 |
| 22 Apr 2024 | 15.35 | 15.35 | 14.54 | 15.18 | 15.18 | 5,805 |
| 19 Apr 2024 | 14.34 | 15.36 | 13.90 | 15.30 | 15.30 | 11,455 |
| 18 Apr 2024 | 14.65 | 15.09 | 14.63 | 14.63 | 14.63 | 5,840 |
| 16 Apr 2024 | 15.90 | 16.10 | 15.40 | 15.40 | 15.40 | 7,523 |
| 15 Apr 2024 | 17.35 | 17.36 | 15.80 | 16.21 | 16.21 | 18,650 |
| 12 Apr 2024 | 16.08 | 16.54 | 16.08 | 16.54 | 16.54 | 6,728 |
| 10 Apr 2024 | 15.70 | 15.76 | 15.10 | 15.76 | 15.76 | 4,354 |
| 09 Apr 2024 | 15.00 | 15.01 | 15.00 | 15.01 | 15.01 | 4,014 |
| 08 Apr 2024 | 14.30 | 14.30 | 14.15 | 14.30 | 14.30 | 11,256 |
| 05 Apr 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 1,131 |
| 04 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1,221 |
| 03 Apr 2024 | 13.20 | 13.20 | 12.70 | 13.10 | 13.10 | 11,824 |
| 02 Apr 2024 | 12.70 | 12.95 | 12.70 | 12.95 | 12.95 | 6,265 |
| 01 Apr 2024 | 12.45 | 12.70 | 12.45 | 12.70 | 12.70 | 12,531 |
| 28 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2,588 |
| 27 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 810 |
| 26 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 638 |
| 22 Mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1,152 |
| 21 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 2,419 |
| 20 Mar 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 975 |
| 19 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 916 |
| 18 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1,438 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1,886 |
| 13 Mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 1,038 |
| 12 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1,461 |
| 11 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 2,126 |
| 07 Mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1,467 |
| 06 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 814 |
| 05 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 251 |
| 04 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 561 |
| 01 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 4,789 |
| 29 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1,258 |
| 28 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 4,035 |
| 27 Feb 2024 | 19.99 | 19.99 | 18.50 | 18.89 | 18.89 | 20,784 |
| 26 Feb 2024 | 20.13 | 20.20 | 18.30 | 19.13 | 19.13 | 29,282 |
| 23 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 13,714 |
| 22 Feb 2024 | 18.25 | 18.34 | 17.47 | 18.34 | 18.34 | 33,415 |
| 21 Feb 2024 | 17.45 | 17.47 | 16.64 | 17.47 | 17.47 | 27,553 |
| 20 Feb 2024 | 16.56 | 16.64 | 16.56 | 16.64 | 16.64 | 15,979 |
| 19 Feb 2024 | 14.85 | 15.85 | 14.80 | 15.85 | 15.85 | 20,009 |
| 16 Feb 2024 | 15.14 | 15.14 | 15.10 | 15.10 | 15.10 | 6,702 |
| 15 Feb 2024 | 14.85 | 15.14 | 14.56 | 15.14 | 15.14 | 1,958 |
| 14 Feb 2024 | 15.10 | 15.10 | 14.85 | 14.85 | 14.85 | 2,545 |
| 13 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1,095 |
| 12 Feb 2024 | 15.50 | 15.76 | 15.45 | 15.45 | 15.45 | 3,256 |
| 09 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1,936 |
| 08 Feb 2024 | 16.40 | 16.40 | 16.08 | 16.08 | 16.08 | 5,415 |
| 07 Feb 2024 | 16.37 | 16.40 | 16.37 | 16.40 | 16.40 | 8,666 |
| 06 Feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 3,770 |
| 05 Feb 2024 | 16.04 | 16.05 | 16.04 | 16.05 | 16.05 | 13,931 |
| 02 Feb 2024 | 15.44 | 15.74 | 15.44 | 15.74 | 15.74 | 3,873 |
| 01 Feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 7,004 |
| 31 Jan 2024 | 15.44 | 15.44 | 15.14 | 15.14 | 15.14 | 5,615 |
| 30 Jan 2024 | 15.50 | 15.50 | 15.44 | 15.44 | 15.44 | 4,928 |
| 29 Jan 2024 | 15.76 | 15.76 | 15.74 | 15.75 | 15.75 | 13,368 |
| 25 Jan 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 5,070 |
| 24 Jan 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1,939 |
| 23 Jan 2024 | 16.40 | 16.40 | 16.08 | 16.08 | 16.08 | 3,473 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.