NSE - Delayed Quote INR

SKM Egg Products Export (India) Limited (SKMEGGPROD.NS)

Compare
244.95 +2.30 (+0.95%)
At close: October 25 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 242.65 247.15 235.20 244.95 244.95 58,984
Oct 24, 2024 242.70 245.70 236.85 242.65 242.65 43,924
Oct 23, 2024 240.00 249.25 237.00 244.70 244.70 46,575
Oct 22, 2024 250.90 251.80 240.00 241.40 241.40 69,345
Oct 21, 2024 255.30 257.20 250.80 251.30 251.30 56,287
Oct 18, 2024 256.65 261.00 248.10 257.25 257.25 54,449
Oct 17, 2024 259.90 260.00 254.10 256.60 256.60 45,646
Oct 16, 2024 252.15 263.00 251.00 259.75 259.75 136,151
Oct 15, 2024 255.15 255.15 252.00 252.15 252.15 38,267
Oct 14, 2024 255.65 258.00 252.00 254.15 254.15 43,192
Oct 11, 2024 257.25 257.25 252.95 254.55 254.55 23,331
Oct 10, 2024 255.00 260.50 251.20 256.35 256.35 76,494
Oct 9, 2024 250.75 255.65 248.60 253.65 253.65 63,552
Oct 8, 2024 234.90 252.00 234.90 249.40 249.40 72,436
Oct 7, 2024 251.15 251.15 234.05 236.00 236.00 107,561
Oct 4, 2024 250.15 251.45 246.80 247.45 247.45 43,016
Oct 3, 2024 250.35 254.45 249.00 250.15 250.15 50,164
Oct 1, 2024 252.60 254.70 250.00 251.55 251.55 46,861
Sep 30, 2024 254.80 256.25 251.00 251.85 251.85 65,464
Sep 27, 2024 253.75 258.00 251.50 252.45 252.45 57,202
Sep 26, 2024 258.75 258.75 251.10 253.70 253.70 67,019
Sep 25, 2024 261.95 262.80 256.40 257.80 257.80 38,737
Sep 24, 2024 258.50 266.70 258.25 260.95 260.95 101,172
Sep 23, 2024 258.90 262.00 255.00 257.25 257.25 56,461
Sep 20, 2024 257.80 261.85 256.00 256.45 256.45 53,832
Sep 19, 2024 259.00 259.90 251.10 256.95 256.95 77,679
Sep 18, 2024 260.50 261.95 255.10 256.40 256.40 50,452
Sep 17, 2024 2.50 Dividend
Sep 17, 2024 260.45 263.90 258.55 260.50 260.50 77,054
Sep 16, 2024 261.25 262.80 255.10 259.45 256.95 91,369
Sep 13, 2024 260.40 264.35 259.00 259.95 257.45 68,315
Sep 12, 2024 269.25 270.70 254.80 259.65 257.15 134,989
Sep 11, 2024 271.10 275.00 265.95 267.50 264.92 116,260
Sep 10, 2024 263.50 272.00 262.50 269.45 266.85 124,767
Sep 9, 2024 260.50 269.90 254.00 263.85 261.31 194,761
Sep 6, 2024 265.15 269.30 253.55 258.05 255.56 218,337
Sep 5, 2024 272.45 274.40 263.35 264.80 262.25 318,708
Sep 4, 2024 269.95 283.00 268.70 270.85 268.24 340,348
Sep 3, 2024 273.75 279.40 270.40 271.65 269.03 117,863
Sep 2, 2024 276.20 280.00 268.00 273.00 270.37 106,306
Aug 30, 2024 276.50 285.00 272.10 274.45 271.81 89,670
Aug 29, 2024 276.15 283.40 272.65 276.50 273.84 205,371
Aug 28, 2024 281.50 291.70 273.10 276.15 273.49 359,483
Aug 27, 2024 286.00 288.75 279.85 280.75 278.04 352,673
Aug 26, 2024 259.85 292.20 256.25 286.05 283.29 1,328,429
Aug 23, 2024 249.45 257.80 248.80 256.05 253.58 105,498
Aug 22, 2024 252.50 254.00 247.00 248.35 245.96 91,207
Aug 21, 2024 253.60 256.30 249.25 252.45 250.02 94,948
Aug 20, 2024 240.00 254.00 239.35 252.60 250.17 227,260
Aug 19, 2024 235.00 241.20 235.00 238.85 236.55 134,712
Aug 16, 2024 236.80 237.45 232.15 233.60 231.35 64,182
Aug 14, 2024 240.00 240.00 231.10 232.50 230.26 104,108
Aug 13, 2024 247.00 247.00 235.55 236.95 234.67 160,970
Aug 12, 2024 248.00 251.45 240.90 244.25 241.90 207,059
Aug 9, 2024 255.00 255.70 246.15 247.45 245.07 204,851
Aug 8, 2024 259.90 263.50 242.35 250.40 247.99 762,861
Aug 7, 2024 262.00 284.70 257.50 278.20 275.52 812,138
Aug 6, 2024 252.50 266.50 252.50 258.50 256.01 152,654
Aug 5, 2024 260.00 260.00 250.00 250.40 247.99 111,552
Aug 2, 2024 259.25 265.70 259.25 263.75 261.21 70,425
Aug 1, 2024 269.35 273.00 262.50 263.20 260.66 115,065
Jul 31, 2024 270.30 272.20 266.35 267.25 264.67 85,569
Jul 30, 2024 268.80 273.80 266.20 267.80 265.22 112,824
Jul 29, 2024 273.75 274.80 260.90 264.85 262.30 126,694
Jul 26, 2024 270.00 275.70 267.30 270.15 267.55 135,187
Jul 25, 2024 267.00 274.90 265.95 268.80 266.21 177,331
Jul 24, 2024 253.70 278.15 253.70 271.20 268.59 1,106,072
Jul 23, 2024 260.80 261.95 248.30 252.90 250.46 185,464
Jul 22, 2024 255.00 266.80 255.00 258.65 256.16 165,385
Jul 19, 2024 264.10 274.40 255.00 256.55 254.08 458,985
Jul 18, 2024 250.50 273.00 249.60 262.35 259.82 467,780
Jul 16, 2024 249.50 252.20 246.30 249.75 247.34 59,237
Jul 15, 2024 251.95 252.55 246.90 247.60 245.21 93,866
Jul 12, 2024 250.30 252.75 247.20 248.00 245.61 71,033
Jul 11, 2024 250.35 253.90 248.15 248.75 246.35 63,869
Jul 10, 2024 251.00 257.00 246.15 248.75 246.35 109,142
Jul 9, 2024 259.80 262.80 248.80 250.20 247.79 166,712
Jul 8, 2024 259.00 261.00 256.00 258.80 256.31 67,456
Jul 5, 2024 260.15 261.55 257.00 257.45 254.97 72,528
Jul 4, 2024 260.75 267.20 259.00 261.25 258.73 72,419
Jul 3, 2024 260.20 263.90 258.20 259.65 257.15 54,546
Jul 2, 2024 263.00 263.75 257.00 258.20 255.71 79,549
Jul 1, 2024 266.00 266.85 258.95 259.80 257.30 138,825
Jun 28, 2024 269.55 272.88 264.55 265.19 262.63 86,689
Jun 27, 2024 278.00 279.00 268.50 269.47 266.87 97,830
Jun 26, 2024 277.38 284.05 274.20 277.35 274.68 156,216
Jun 25, 2024 266.30 287.99 265.24 277.38 274.71 455,273
Jun 24, 2024 268.94 269.04 262.03 264.33 261.78 115,707
Jun 21, 2024 266.00 269.48 265.00 267.86 265.28 120,588
Jun 20, 2024 264.00 271.81 260.65 264.73 262.18 365,892
Jun 19, 2024 253.10 267.50 248.80 260.65 258.14 426,068
Jun 18, 2024 248.00 254.81 247.00 249.34 246.94 160,426
Jun 14, 2024 250.39 251.97 245.65 247.36 244.98 109,445
Jun 13, 2024 253.95 253.95 249.00 250.39 247.98 56,704
Jun 12, 2024 246.95 252.26 245.50 251.04 248.62 122,935
Jun 11, 2024 245.00 251.90 244.50 245.50 243.13 145,541
Jun 10, 2024 247.85 249.00 243.50 244.63 242.27 84,195
Jun 7, 2024 240.20 253.90 240.20 245.15 242.79 224,201
Jun 6, 2024 234.30 245.00 233.25 241.95 239.62 145,854
Jun 5, 2024 225.20 233.00 220.35 230.45 228.23 97,066
Jun 4, 2024 237.00 237.00 215.60 223.35 221.20 232,671
Jun 3, 2024 251.95 251.95 235.30 235.95 233.68 168,190
May 31, 2024 240.25 242.40 234.80 236.60 234.32 85,580
May 30, 2024 244.40 245.25 239.50 240.35 238.03 70,288
May 29, 2024 244.95 244.95 241.10 243.75 241.40 68,507
May 28, 2024 240.00 249.00 237.30 245.00 242.64 196,130
May 27, 2024 250.15 253.15 235.05 238.20 235.90 279,463
May 24, 2024 257.90 259.95 250.05 252.30 249.87 158,586
May 23, 2024 265.00 266.00 256.05 257.75 255.27 394,374
May 22, 2024 276.95 292.50 267.70 276.45 273.79 499,280
May 21, 2024 281.00 282.85 273.15 274.40 271.76 73,885
May 17, 2024 278.15 283.40 273.00 273.75 271.11 102,670
May 16, 2024 282.20 283.95 275.00 278.20 275.52 83,025
May 15, 2024 275.50 283.95 274.05 282.20 279.48 135,232
May 14, 2024 272.00 276.75 268.25 271.75 269.13 93,126
May 13, 2024 276.25 276.25 263.45 268.25 265.67 112,925
May 10, 2024 267.00 292.20 263.15 272.15 269.53 721,708
May 9, 2024 276.50 276.50 256.65 259.80 257.30 118,228
May 8, 2024 273.00 282.45 268.80 272.55 269.92 141,754
May 7, 2024 282.75 285.75 267.75 270.35 267.74 165,365
May 6, 2024 292.00 295.00 280.00 282.50 279.78 120,868
May 3, 2024 302.50 302.50 287.00 289.60 286.81 135,488
May 2, 2024 300.00 307.00 295.45 299.25 296.37 182,353
Apr 30, 2024 297.95 309.40 294.50 296.20 293.35 202,704
Apr 29, 2024 296.45 303.80 293.35 295.80 292.95 139,586
Apr 26, 2024 305.40 305.95 294.10 296.35 293.49 153,173
Apr 25, 2024 310.00 316.65 301.90 304.00 301.07 340,424
Apr 24, 2024 282.00 325.00 281.95 306.15 303.20 1,963,981
Apr 23, 2024 288.00 288.00 280.00 280.80 278.09 65,877
Apr 22, 2024 281.00 286.90 280.50 281.80 279.08 63,004
Apr 19, 2024 270.25 284.80 270.25 278.40 275.72 111,921
Apr 18, 2024 287.00 296.75 277.00 279.30 276.61 155,016
Apr 16, 2024 279.10 294.00 278.60 286.65 283.89 130,908
Apr 15, 2024 279.35 289.00 270.00 280.95 278.24 264,024
Apr 12, 2024 304.00 304.00 293.00 295.30 292.45 173,420
Apr 10, 2024 323.00 323.00 302.00 304.35 301.42 320,616
Apr 9, 2024 295.00 335.00 288.10 316.30 313.25 1,133,320
Apr 8, 2024 320.15 323.35 287.85 290.40 287.60 835,700
Apr 5, 2024 274.00 314.60 266.90 314.20 311.17 2,907,500
Apr 4, 2024 262.20 262.20 262.20 262.20 259.67 37,357
Apr 3, 2024 247.00 249.75 241.15 249.75 247.34 106,536
Apr 2, 2024 237.00 237.90 234.00 237.90 235.61 75,269
Apr 1, 2024 216.10 226.60 216.10 226.60 224.42 68,709
Mar 28, 2024 220.25 229.00 215.00 215.85 213.77 237,429
Mar 27, 2024 231.55 231.55 220.00 220.70 218.57 339,213
Mar 26, 2024 246.00 246.40 231.55 231.55 229.32 250,642
Mar 22, 2024 232.50 243.80 232.05 243.70 241.35 156,963
Mar 21, 2024 229.95 237.70 229.15 232.20 229.96 162,673
Mar 20, 2024 232.00 235.90 225.00 226.40 224.22 99,112
Mar 19, 2024 235.00 237.00 228.55 229.80 227.59 65,572
Mar 18, 2024 229.00 239.00 229.00 233.70 231.45 97,088
Mar 15, 2024 232.80 242.00 226.10 228.55 226.35 110,461
Mar 14, 2024 223.50 237.75 217.50 233.00 230.75 157,328
Mar 13, 2024 227.50 237.00 219.60 226.45 224.27 182,499
Mar 12, 2024 233.00 235.70 221.45 227.45 225.26 156,985
Mar 11, 2024 240.00 243.00 232.60 233.10 230.85 138,938
Mar 7, 2024 242.10 251.90 242.10 244.80 242.44 110,501
Mar 6, 2024 255.00 255.00 241.05 242.00 239.67 176,366
Mar 5, 2024 253.00 257.45 251.00 253.70 251.26 69,917
Mar 4, 2024 263.00 263.70 250.00 253.45 251.01 95,370
Mar 1, 2024 256.00 264.00 252.00 254.75 252.30 90,830
Feb 29, 2024 256.30 260.20 251.25 255.00 252.54 66,547
Feb 28, 2024 270.00 274.00 256.30 257.55 255.07 170,818
Feb 27, 2024 260.00 269.75 256.95 269.75 267.15 75,954
Feb 26, 2024 260.00 262.00 252.30 256.95 254.47 136,596
Feb 23, 2024 267.85 268.55 255.00 258.80 256.31 127,491
Feb 22, 2024 271.95 271.95 261.00 263.75 261.21 81,354
Feb 21, 2024 272.80 276.85 265.25 267.40 264.82 145,214
Feb 20, 2024 285.00 292.90 269.15 270.85 268.24 340,167
Feb 19, 2024 273.00 282.45 269.15 282.45 279.73 159,625
Feb 16, 2024 265.00 273.55 261.00 269.00 266.41 444,663
Feb 15, 2024 282.90 286.00 263.10 263.10 260.56 793,785
Feb 14, 2024 267.90 283.65 267.90 276.95 274.28 859,203
Feb 13, 2024 282.00 282.00 282.00 282.00 279.28 65,663
Feb 12, 2024 296.80 305.00 296.80 296.80 293.94 270,591
Feb 9, 2024 312.40 312.40 312.40 312.40 309.39 27,386
Feb 8, 2024 328.80 328.80 328.80 328.80 325.63 35,883
Feb 7, 2024 346.10 346.10 346.10 346.10 342.77 41,282
Feb 6, 2024 339.95 366.00 334.00 364.30 360.79 260,346
Feb 5, 2024 369.00 373.70 348.60 348.60 345.24 222,896
Feb 2, 2024 378.05 384.00 365.00 366.95 363.41 98,824
Feb 1, 2024 386.60 386.60 370.00 373.75 370.15 76,580
Jan 31, 2024 376.25 388.60 374.55 383.05 379.36 65,440
Jan 30, 2024 389.00 392.50 375.10 376.25 372.62 78,734
Jan 29, 2024 386.95 392.00 380.50 384.80 381.09 67,318
Jan 25, 2024 384.00 395.00 379.10 386.90 383.17 90,979
Jan 24, 2024 375.00 384.00 371.35 382.45 378.76 57,073
Jan 23, 2024 389.80 391.30 372.10 373.60 370.00 75,745
Jan 19, 2024 381.95 390.00 381.95 385.35 381.64 59,425
Jan 18, 2024 380.50 387.95 366.10 379.00 375.35 44,461
Jan 17, 2024 384.05 396.00 378.60 384.95 381.24 94,319
Jan 16, 2024 391.50 392.65 380.85 383.60 379.90 96,056
Jan 15, 2024 395.00 397.45 385.00 390.20 386.44 97,533
Jan 12, 2024 389.70 404.45 385.25 391.90 388.12 263,405
Jan 11, 2024 395.00 395.05 382.50 385.20 381.49 72,284
Jan 10, 2024 379.30 391.00 376.10 382.80 379.11 106,535
Jan 9, 2024 391.00 396.70 375.90 379.30 375.65 124,543
Jan 8, 2024 405.00 405.00 385.70 391.75 387.98 91,274
Jan 5, 2024 402.60 409.00 397.05 398.85 395.01 111,547
Jan 4, 2024 408.80 412.50 400.00 402.60 398.72 108,650
Jan 3, 2024 399.30 415.00 391.85 404.50 400.60 197,897
Jan 2, 2024 418.40 424.45 396.00 398.65 394.81 572,311
Jan 1, 2024 394.40 405.30 390.00 405.30 401.39 229,324
Dec 29, 2023 375.00 387.65 371.55 386.00 382.28 188,111
Dec 28, 2023 379.00 379.00 367.00 369.20 365.64 54,820
Dec 27, 2023 372.10 380.00 369.05 374.65 371.04 98,018
Dec 26, 2023 374.00 374.55 367.50 371.40 367.82 53,065
Dec 22, 2023 372.00 374.90 368.20 370.00 366.43 38,022
Dec 21, 2023 360.85 378.00 350.85 368.20 364.65 54,555
Dec 20, 2023 376.00 383.95 358.10 360.85 357.37 90,866
Dec 19, 2023 379.65 380.00 372.30 376.60 372.97 53,778
Dec 18, 2023 371.95 381.20 371.70 376.45 372.82 71,085
Dec 15, 2023 378.80 378.85 368.75 370.80 367.23 63,702
Dec 14, 2023 381.00 383.80 373.00 374.35 370.74 63,660
Dec 13, 2023 384.00 384.00 375.95 377.55 373.91 59,896
Dec 12, 2023 383.65 384.00 375.20 377.00 373.37 77,853
Dec 11, 2023 379.30 385.30 372.15 377.05 373.42 80,855
Dec 8, 2023 382.00 384.05 377.00 379.30 375.65 58,373
Dec 7, 2023 384.15 387.95 377.05 378.80 375.15 87,718
Dec 6, 2023 385.00 388.65 381.00 384.15 380.45 92,606
Dec 5, 2023 386.00 391.30 382.50 383.55 379.85 102,093
Dec 4, 2023 394.15 399.30 383.05 384.70 380.99 127,063
Dec 1, 2023 385.85 393.45 385.80 389.25 385.50 66,714
Nov 30, 2023 399.90 399.90 383.00 385.85 382.13 115,033
Nov 29, 2023 408.00 408.00 390.50 395.20 391.39 95,948
Nov 28, 2023 420.95 424.90 398.30 402.05 398.18 126,580
Nov 24, 2023 428.40 429.90 410.00 415.35 411.35 133,147
Nov 23, 2023 414.40 423.55 406.00 421.30 417.24 353,940
Nov 22, 2023 398.00 403.40 385.00 403.40 399.51 393,537
Nov 21, 2023 364.90 384.20 362.00 384.20 380.50 123,014
Nov 20, 2023 379.00 379.00 363.55 365.95 362.42 172,173
Nov 17, 2023 385.00 385.90 377.50 378.60 374.95 106,911
Nov 16, 2023 386.95 391.85 377.10 380.40 376.73 119,530
Nov 15, 2023 395.00 399.00 378.00 384.45 380.75 178,222
Nov 13, 2023 383.65 400.00 368.10 391.55 387.78 194,694
Nov 10, 2023 414.00 418.90 395.40 405.40 401.49 153,924
Nov 9, 2023 429.00 434.95 410.85 412.65 408.67 168,242
Nov 8, 2023 418.95 439.40 413.10 427.20 423.08 272,686
Nov 7, 2023 419.00 425.00 415.00 418.50 414.47 89,635
Nov 6, 2023 429.95 434.25 411.00 417.65 413.63 106,644
Nov 3, 2023 429.00 431.00 420.00 423.40 419.32 73,028
Nov 2, 2023 422.00 434.65 417.00 426.65 422.54 76,078
Nov 1, 2023 433.45 443.65 415.00 416.95 412.93 94,379
Oct 31, 2023 418.80 434.75 410.00 430.40 426.25 119,705
Oct 30, 2023 421.85 423.65 408.50 414.05 410.06 83,768
Oct 27, 2023 419.95 428.20 415.00 422.00 417.93 220,786
Oct 26, 2023 381.55 407.85 372.00 407.85 403.92 155,398
Oct 25, 2023 403.00 415.00 381.60 388.45 384.71 112,607

Related Tickers