SKP Securities (SKPSEC) | Stock Price History & Returns | 2024 - 2025
Chart
Table
Comparison
Returns
Calculator
FAQ
SKP Securities Historical Price Chart
SKP Securities Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | ₹121.60 | -2.68% | ₹120.30 | ₹124.50 | ₹120.30 | 1.3K |
| Aug 14, 2025 | ₹124.95 | -0.04% | ₹125.00 | ₹126.95 | ₹116.25 | 5.6K |
| Aug 13, 2025 | ₹125.00 | +0.97% | ₹121.35 | ₹125.00 | ₹121.35 | 255 |
| Aug 12, 2025 | ₹123.80 | +1.60% | ₹121.25 | ₹125.00 | ₹120.30 | 1.9K |
| Aug 11, 2025 | ₹121.85 | -0.69% | ₹126.75 | ₹126.75 | ₹120.25 | 1.8K |
| Aug 8, 2025 | ₹122.70 | -0.89% | ₹125.25 | ₹130.00 | ₹120.25 | 1.0K |
| Aug 7, 2025 | ₹123.80 | -2.13% | ₹127.10 | ₹127.10 | ₹119.95 | 4.7K |
| Aug 6, 2025 | ₹126.50 | +2.72% | ₹123.50 | ₹126.50 | ₹123.50 | 741 |
| Aug 5, 2025 | ₹123.15 | +1.90% | ₹126.00 | ₹126.00 | ₹119.95 | 1.3K |
| Aug 4, 2025 | ₹120.85 | -4.77% | ₹129.00 | ₹129.00 | ₹120.60 | 2.0K |
| Aug 1, 2025 | ₹126.90 | -3.28% | ₹134.95 | ₹134.95 | ₹124.65 | 2.2K |
| Jul 31, 2025 | ₹131.20 | -3.78% | ₹133.65 | ₹137.00 | ₹130.00 | 3.6K |
| Jul 30, 2025 | ₹136.35 | -0.26% | ₹136.70 | ₹139.95 | ₹133.60 | 800 |
| Jul 29, 2025 | ₹136.70 | +1.86% | ₹137.00 | ₹140.60 | ₹132.10 | 3.1K |
| Jul 28, 2025 | ₹134.20 | +2.44% | ₹137.55 | ₹137.55 | ₹133.00 | 9.4K |
| Jul 25, 2025 | ₹131.00 | +1.20% | ₹131.75 | ₹131.75 | ₹125.00 | 2.4K |
| Jul 24, 2025 | ₹129.45 | +1.57% | ₹127.45 | ₹132.20 | ₹127.45 | 1.4K |
| Jul 23, 2025 | ₹127.45 | -0.51% | ₹128.05 | ₹132.30 | ₹125.15 | 2.4K |
| Jul 22, 2025 | ₹128.10 | -3.97% | ₹136.10 | ₹136.50 | ₹126.75 | 6.7K |
| Jul 21, 2025 | ₹133.40 | -4.34% | ₹139.45 | ₹139.45 | ₹132.55 | 2.2K |
| Jul 18, 2025 | ₹139.45 | +3.07% | ₹140.95 | ₹141.90 | ₹129.80 | 2.6K |
| Jul 17, 2025 | ₹135.30 | -1.85% | ₹137.00 | ₹143.90 | ₹135.00 | 1.5K |
| Jul 16, 2025 | ₹137.85 | +2.80% | ₹136.00 | ₹138.00 | ₹132.55 | 1.7K |
| Jul 15, 2025 | ₹134.10 | +4.68% | ₹133.00 | ₹134.50 | ₹128.50 | 3.5K |
| Jul 14, 2025 | ₹128.10 | -2.36% | ₹130.55 | ₹132.00 | ₹127.00 | 1.2K |
| Jul 11, 2025 | ₹131.20 | +3.35% | ₹131.90 | ₹131.90 | ₹127.50 | 3.0K |
| Jul 10, 2025 | ₹126.95 | +0.24% | ₹126.75 | ₹127.00 | ₹126.65 | 912 |
| Jul 9, 2025 | ₹126.65 | -2.80% | ₹130.00 | ₹132.00 | ₹126.05 | 2.1K |
| Jul 8, 2025 | ₹130.30 | -0.31% | ₹136.70 | ₹136.70 | ₹126.30 | 3.1K |
| Jul 7, 2025 | ₹130.70 | +4.69% | ₹124.00 | ₹131.05 | ₹120.50 | 4.4K |
| Jul 4, 2025 | ₹124.85 | +0.28% | ₹126.60 | ₹130.70 | ₹120.90 | 8.7K |
| Jul 3, 2025 | ₹124.50 | +4.93% | ₹118.10 | ₹124.55 | ₹118.10 | 11.5K |
| Jul 2, 2025 | ₹118.65 | +3.04% | ₹115.15 | ₹119.25 | ₹115.15 | 981 |
| Jul 1, 2025 | ₹115.15 | -3.28% | ₹117.50 | ₹121.00 | ₹113.25 | 2.6K |
| Jun 30, 2025 | ₹119.05 | +0.51% | ₹118.45 | ₹124.15 | ₹118.05 | 4.6K |
| Jun 27, 2025 | ₹118.45 | +1.15% | ₹122.00 | ₹122.00 | ₹116.55 | 1.7K |
| Jun 26, 2025 | ₹117.10 | +1.08% | ₹112.00 | ₹118.80 | ₹112.00 | 1.4K |
| Jun 25, 2025 | ₹115.85 | +4.28% | ₹107.70 | ₹116.60 | ₹107.70 | 10.6K |
| Jun 24, 2025 | ₹111.10 | +3.16% | ₹108.10 | ₹111.80 | ₹108.10 | 4.4K |
| Jun 23, 2025 | ₹107.70 | -2.45% | ₹114.95 | ₹114.95 | ₹105.75 | 1.8K |
| Jun 20, 2025 | ₹110.40 | +1.28% | ₹111.70 | ₹111.70 | ₹104.00 | 6.0K |
| Jun 19, 2025 | ₹109.00 | -0.91% | ₹108.90 | ₹111.50 | ₹105.00 | 1.3K |
| Jun 18, 2025 | ₹110.00 | -0.54% | ₹111.80 | ₹111.80 | ₹107.25 | 1.5K |
| Jun 17, 2025 | ₹110.60 | +1.24% | ₹112.00 | ₹112.00 | ₹108.10 | 2.4K |
| Jun 16, 2025 | ₹109.25 | -1.58% | ₹110.80 | ₹110.85 | ₹107.75 | 1.3K |
| Jun 13, 2025 | ₹111.00 | -0.80% | ₹112.20 | ₹112.20 | ₹108.60 | 2.8K |
| Jun 12, 2025 | ₹111.90 | +1.22% | ₹114.65 | ₹114.65 | ₹109.00 | 6.4K |
| Jun 11, 2025 | ₹110.55 | -3.24% | ₹114.00 | ₹114.95 | ₹110.00 | 1.9K |
| Jun 10, 2025 | ₹114.25 | +2.15% | ₹111.85 | ₹116.65 | ₹109.50 | 1.3K |
| Jun 9, 2025 | ₹111.85 | -1.76% | ₹113.85 | ₹113.85 | ₹108.50 | 3.9K |
| Jun 6, 2025 | ₹113.85 | +4.40% | ₹104.05 | ₹114.50 | ₹104.05 | 4.1K |
| Jun 5, 2025 | ₹109.05 | -0.41% | ₹109.50 | ₹114.90 | ₹108.15 | 3.2K |
| Jun 4, 2025 | ₹109.50 | +0.88% | ₹108.55 | ₹113.80 | ₹108.15 | 3.6K |
| Jun 3, 2025 | ₹108.55 | -0.64% | ₹111.15 | ₹112.00 | ₹107.70 | 1.5K |
| Jun 2, 2025 | ₹109.25 | -3.74% | ₹114.00 | ₹115.45 | ₹108.00 | 6.5K |
| May 30, 2025 | ₹113.50 | -2.95% | ₹116.95 | ₹116.95 | ₹111.15 | 9.4K |
| May 29, 2025 | ₹116.95 | +2.59% | ₹114.55 | ₹117.40 | ₹113.05 | 940 |
| May 28, 2025 | ₹114.00 | -2.73% | ₹117.20 | ₹117.20 | ₹111.70 | 647 |
| May 27, 2025 | ₹117.20 | +4.97% | ₹112.20 | ₹117.20 | ₹110.00 | 7.3K |
| May 26, 2025 | ₹111.65 | -4.57% | ₹117.00 | ₹118.05 | ₹111.15 | 5.1K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 11, 2025 | ₹124.95 | +1.83% | ₹126.75 | ₹126.95 | ₹116.25 | 9.6K |
| Aug 4, 2025 | ₹122.70 | -3.31% | ₹129.00 | ₹130.00 | ₹119.95 | 9.7K |
| Jul 28, 2025 | ₹126.90 | -3.13% | ₹137.55 | ₹140.60 | ₹124.65 | 19.0K |
| Jul 21, 2025 | ₹131.00 | -6.06% | ₹139.45 | ₹139.45 | ₹125.00 | 15.0K |
| Jul 14, 2025 | ₹139.45 | +6.29% | ₹130.55 | ₹143.90 | ₹127.00 | 10.5K |
| Jul 7, 2025 | ₹131.20 | +5.09% | ₹124.00 | ₹136.70 | ₹120.50 | 13.5K |
| Jun 30, 2025 | ₹124.85 | +5.40% | ₹118.45 | ₹130.70 | ₹113.25 | 28.2K |
| Jun 23, 2025 | ₹118.45 | +7.29% | ₹114.95 | ₹122.00 | ₹105.75 | 19.9K |
| Jun 16, 2025 | ₹110.40 | -0.54% | ₹110.80 | ₹112.00 | ₹104.00 | 12.5K |
| Jun 9, 2025 | ₹111.00 | -2.50% | ₹113.85 | ₹116.65 | ₹108.50 | 16.2K |
| Jun 2, 2025 | ₹113.85 | +0.31% | ₹114.00 | ₹115.45 | ₹104.05 | 18.9K |
| May 26, 2025 | ₹113.50 | -2.99% | ₹117.00 | ₹118.05 | ₹110.00 | 23.4K |
| May 19, 2025 | ₹117.00 | +1.74% | ₹111.05 | ₹119.00 | ₹111.00 | 5.5K |
| May 12, 2025 | ₹115.00 | +3.19% | ₹113.70 | ₹122.75 | ₹111.55 | 18.6K |
| May 5, 2025 | ₹111.45 | -3.17% | ₹120.80 | ₹122.60 | ₹106.00 | 5.9K |
| Apr 28, 2025 | ₹115.10 | -1.33% | ₹122.35 | ₹122.45 | ₹112.35 | 5.2K |
| Apr 21, 2025 | ₹116.65 | -1.14% | ₹115.90 | ₹127.00 | ₹114.00 | 7.7K |
| Apr 14, 2025 | ₹118.00 | +3.46% | ₹119.00 | ₹126.95 | ₹116.00 | 6.4K |
| Apr 7, 2025 | ₹114.05 | +1.88% | ₹111.95 | ₹114.10 | ₹106.40 | 9.6K |
| Mar 31, 2025 | ₹111.95 | +1.17% | ₹105.15 | ₹117.95 | ₹105.15 | 11.5K |
| Mar 24, 2025 | ₹110.65 | -9.19% | ₹121.85 | ₹129.00 | ₹110.55 | 16.3K |
| Mar 17, 2025 | ₹121.85 | +6.51% | ₹119.80 | ₹121.90 | ₹103.50 | 30.5K |
| Mar 10, 2025 | ₹114.40 | -11.86% | ₹129.80 | ₹138.00 | ₹114.00 | 22.1K |
| Mar 3, 2025 | ₹129.80 | -4.35% | ₹135.70 | ₹137.95 | ₹123.00 | 19.6K |
| Feb 24, 2025 | ₹135.70 | -1.63% | ₹140.75 | ₹147.80 | ₹132.65 | 21.0K |
| Feb 17, 2025 | ₹137.95 | -5.74% | ₹146.35 | ₹153.00 | ₹137.65 | 30.8K |
| Feb 10, 2025 | ₹146.35 | -6.75% | ₹153.00 | ₹163.00 | ₹144.70 | 19.0K |
| Feb 3, 2025 | ₹156.95 | +1.78% | ₹154.15 | ₹162.90 | ₹146.30 | 25.4K |
| Jan 27, 2025 | ₹154.20 | -25.87% | ₹225.90 | ₹226.05 | ₹154.15 | 96.5K |
| Jan 20, 2025 | ₹208.00 | -7.06% | ₹228.30 | ₹246.65 | ₹200.25 | 14.3K |
| Jan 13, 2025 | ₹223.80 | -2.27% | ₹228.00 | ₹234.45 | ₹206.70 | 14.3K |
| Jan 6, 2025 | ₹229.00 | +1.37% | ₹230.40 | ₹234.60 | ₹222.45 | 9.0K |
| Dec 30, 2024 | ₹225.90 | 0.00% | ₹201.00 | ₹225.90 | ₹200.95 | 19.4K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | ₹124.95 | -4.76% | ₹134.95 | ₹134.95 | ₹116.25 | 21.5K |
| Jul 1, 2025 | ₹131.20 | +10.21% | ₹117.50 | ₹143.90 | ₹113.25 | 79.6K |
| Jun 1, 2025 | ₹119.05 | +4.89% | ₹114.00 | ₹124.15 | ₹104.00 | 72.1K |
| May 1, 2025 | ₹113.50 | -3.69% | ₹112.55 | ₹122.75 | ₹106.00 | 54.4K |
| Apr 1, 2025 | ₹117.85 | +6.51% | ₹105.15 | ₹127.00 | ₹105.15 | 39.3K |
| Mar 1, 2025 | ₹110.65 | -18.46% | ₹135.70 | ₹138.00 | ₹103.50 | 88.5K |
| Feb 1, 2025 | ₹135.70 | -20.76% | ₹162.55 | ₹169.80 | ₹132.65 | 137.4K |
| Jan 1, 2025 | ₹171.25 | -19.58% | ₹217.20 | ₹246.65 | ₹167.95 | 104.7K |
| Dec 1, 2024 | ₹212.95 | 0.00% | ₹201.00 | ₹213.00 | ₹200.95 | 7.6K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹124.95 | -41.32% | ₹217.20 | ₹246.65 | ₹103.50 | 597.5K |
| 2024 | ₹212.95 | 0.00% | ₹201.00 | ₹213.00 | ₹200.95 | 7.6K |
How SKP Securities Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
SKP Securities Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| SKP Securities | -44.69% | -44.69% | -44.69% | -44.69% | -44.69% | -44.69% | |
| Motilal Oswal | 49.11% | 20.66% | 36.38% | 194.80% | 483.30% | 376.66% | |
| Authum Investment | 108.78% | 239.27% | 239.27% | 239.27% | 239.27% | 239.27% | |
| Share India | -43.37% | -27.23% | 689.31% | 689.31% | 689.31% | 689.31% | |
| Shalimar Agencies | 775.00% | 1,056.61% | 3,369.83% | 2,619.59% | 2,619.59% | 2,619.59% | |
| Monarch Networth | -8.62% | 110.18% | 278.92% | 278.92% | 278.92% | 278.92% | |
| NIFTY 50 | Market | 0.37% | 38.70% | 116.60% | 196.76% | 345.36% | 409.17% | |
| Nifty Financial Services | Sector | 14.61% | 45.37% | 138.84% | 259.28% | 555.33% | 555.33% |
Calculate Your SKP Securities Investment Returns
Long-Term Investment Performance Analysis
SKP Securities stock price in Dec 2024 was ₹225.90, A ₹1,000.00 lump sum investment in SKP Securities made 0 years ago would be worth approximately ₹538.29 today, representing a negative return of -46.17%.
7 Months Investment Scenario (Dec 2024 - Aug 2025)
Initial Investment
₹1,000.00
Current Value
₹538.29
Total Return
-46.17%
Annual Return (CAGR)
-62.44%
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has SKP Securities (SKPSEC) stock performed during last 12 months?
Over the last 12 months, SKP Securities has delivered a total return of -44.7%.
- 52-Week High reached INR246.65 on January 21, 2025.
- 52-Week Low touched INR103.50 on March 18, 2025.
- Current Price trading at INR121.60 as of August 18, 2025.
- What is SKP Securities's (SKPSEC) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in SKP Securities (skpsec) would have grown to approximately INR5,531.00 as of August 18, 2025, representing a total return of -44.7%.
This represents a compound annual growth rate (CAGR) of -11.2% over the 5-year period.
- How does SKP Securities's Stock 10-year annualized return compare to the Financial Services sector?
SKP Securities (skpsec) has delivered an annualized return of -5.8% over the past 10 years.
To illustrate: INR10,000.00 invested in SKP Securities would have grown to INR5,531.00 over this 10-year period.
This performance should be compared against other companies in the Financial Services sector to understand relative performance.
- What was SKP Securities's best-performing year historically?
SKP Securities (skpsec) has achieved its strongest performance over the 12 months period, delivering a total return of -44.7%.
- What is the longest period of consecutive yearly growth SKP Securities has achieved historically?
SKP Securities (skpsec) shows the following performance across different time periods:
Negative Returns: 12 months (-44.7%), 3 years (-44.7%), 5 years (-44.7%), 10 years (-44.7%)
This represents mixed performance in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.