SKP Securities (SKPSEC) | Historial de Precios y Rendimientos | 2024 - 2025
Gráfico de Precios Históricos de SKP Securities
Datos de Precios Históricos de SKP Securities
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 oct. 2025 | ₹111,60 | +1,64% | ₹110,30 | ₹112,00 | ₹108,00 | 1,2K |
| 1 oct. 2025 | ₹109,80 | +3,54% | ₹112,95 | ₹113,00 | ₹105,00 | 1,8K |
| 30 sept. 2025 | ₹106,05 | -3,94% | ₹110,40 | ₹112,00 | ₹106,00 | 2,3K |
| 29 sept. 2025 | ₹110,40 | -3,62% | ₹115,20 | ₹115,20 | ₹106,00 | 2,1K |
| 26 sept. 2025 | ₹114,55 | -3,86% | ₹118,05 | ₹118,05 | ₹112,10 | 2,1K |
| 25 sept. 2025 | ₹119,15 | -0,71% | ₹117,05 | ₹119,75 | ₹116,20 | 2,9K |
| 24 sept. 2025 | ₹120,00 | +0,88% | ₹117,15 | ₹120,00 | ₹117,15 | 170 |
| 23 sept. 2025 | ₹118,95 | +0,72% | ₹118,00 | ₹120,95 | ₹116,25 | 875 |
| 22 sept. 2025 | ₹118,10 | -1,42% | ₹118,00 | ₹120,00 | ₹118,00 | 1,5K |
| 19 sept. 2025 | ₹119,80 | -0,99% | ₹115,00 | ₹121,45 | ₹115,00 | 1,2K |
| 18 sept. 2025 | ₹121,00 | +0,33% | ₹120,25 | ₹121,00 | ₹117,00 | 1,1K |
| 17 sept. 2025 | ₹120,60 | -0,66% | ₹121,40 | ₹123,95 | ₹120,15 | 647 |
| 16 sept. 2025 | ₹121,40 | -3,57% | ₹127,00 | ₹127,00 | ₹120,00 | 1,4K |
| 15 sept. 2025 | ₹125,90 | +2,57% | ₹125,25 | ₹129,00 | ₹122,00 | 1,6K |
| 12 sept. 2025 | ₹122,75 | -0,61% | ₹123,55 | ₹124,80 | ₹122,70 | 556 |
| 11 sept. 2025 | ₹123,50 | +0,90% | ₹117,00 | ₹126,00 | ₹117,00 | 600 |
| 10 sept. 2025 | ₹122,40 | +2,64% | ₹119,80 | ₹124,70 | ₹119,80 | 915 |
| 9 sept. 2025 | ₹119,25 | -0,58% | ₹123,00 | ₹125,20 | ₹119,00 | 1,9K |
| 8 sept. 2025 | ₹119,95 | +0,54% | ₹115,00 | ₹123,00 | ₹115,00 | 1,0K |
| 5 sept. 2025 | ₹119,30 | -1,12% | ₹118,05 | ₹121,50 | ₹116,00 | 1,1K |
| 4 sept. 2025 | ₹120,65 | +0,75% | ₹120,00 | ₹121,95 | ₹116,70 | 4,4K |
| 3 sept. 2025 | ₹119,75 | -1,44% | ₹121,00 | ₹122,60 | ₹118,00 | 916 |
| 2 sept. 2025 | ₹121,50 | -1,22% | ₹123,00 | ₹123,00 | ₹118,15 | 5,1K |
| 1 sept. 2025 | ₹123,00 | 0,00% | ₹121,80 | ₹123,00 | ₹121,80 | 8,1K |
| 29 ago. 2025 | ₹123,00 | -1,44% | ₹131,00 | ₹131,00 | ₹122,00 | 2,6K |
| 28 ago. 2025 | ₹124,80 | +3,01% | ₹128,00 | ₹128,00 | ₹120,35 | 2,6K |
| 26 ago. 2025 | ₹121,15 | +0,12% | ₹132,55 | ₹132,55 | ₹120,75 | 2,3K |
| 25 ago. 2025 | ₹121,00 | +1,85% | ₹123,50 | ₹123,50 | ₹120,00 | 1,1K |
| 22 ago. 2025 | ₹118,80 | -1,66% | ₹120,90 | ₹123,80 | ₹118,15 | 3,2K |
| 21 ago. 2025 | ₹120,80 | -1,83% | ₹120,00 | ₹128,90 | ₹119,65 | 245 |
| 20 ago. 2025 | ₹123,05 | -0,08% | ₹126,25 | ₹126,25 | ₹121,80 | 531 |
| 19 ago. 2025 | ₹123,15 | +1,27% | ₹120,00 | ₹125,50 | ₹113,75 | 4,6K |
| 18 ago. 2025 | ₹121,60 | -2,68% | ₹120,30 | ₹124,50 | ₹120,30 | 1,3K |
| 14 ago. 2025 | ₹124,95 | -0,04% | ₹125,00 | ₹126,95 | ₹116,25 | 5,6K |
| 13 ago. 2025 | ₹125,00 | +0,97% | ₹121,35 | ₹125,00 | ₹121,35 | 255 |
| 12 ago. 2025 | ₹123,80 | +1,60% | ₹121,25 | ₹125,00 | ₹120,30 | 1,9K |
| 11 ago. 2025 | ₹121,85 | -0,69% | ₹126,75 | ₹126,75 | ₹120,25 | 1,8K |
| 8 ago. 2025 | ₹122,70 | -0,89% | ₹125,25 | ₹130,00 | ₹120,25 | 1,0K |
| 7 ago. 2025 | ₹123,80 | -2,13% | ₹127,10 | ₹127,10 | ₹119,95 | 4,7K |
| 6 ago. 2025 | ₹126,50 | +2,72% | ₹123,50 | ₹126,50 | ₹123,50 | 741 |
| 5 ago. 2025 | ₹123,15 | +1,90% | ₹126,00 | ₹126,00 | ₹119,95 | 1,3K |
| 4 ago. 2025 | ₹120,85 | -4,77% | ₹129,00 | ₹129,00 | ₹120,60 | 2,0K |
| 1 ago. 2025 | ₹126,90 | -3,28% | ₹134,95 | ₹134,95 | ₹124,65 | 2,2K |
| 31 jul. 2025 | ₹131,20 | -3,78% | ₹133,65 | ₹137,00 | ₹130,00 | 3,6K |
| 30 jul. 2025 | ₹136,35 | -0,26% | ₹136,70 | ₹139,95 | ₹133,60 | 800 |
| 29 jul. 2025 | ₹136,70 | +1,86% | ₹137,00 | ₹140,60 | ₹132,10 | 3,1K |
| 28 jul. 2025 | ₹134,20 | +2,44% | ₹137,55 | ₹137,55 | ₹133,00 | 9,4K |
| 25 jul. 2025 | ₹131,00 | +1,20% | ₹131,75 | ₹131,75 | ₹125,00 | 2,4K |
| 24 jul. 2025 | ₹129,45 | +1,57% | ₹127,45 | ₹132,20 | ₹127,45 | 1,4K |
| 23 jul. 2025 | ₹127,45 | -0,51% | ₹128,05 | ₹132,30 | ₹125,15 | 2,4K |
| 22 jul. 2025 | ₹128,10 | -3,97% | ₹136,10 | ₹136,50 | ₹126,75 | 6,7K |
| 21 jul. 2025 | ₹133,40 | -4,34% | ₹139,45 | ₹139,45 | ₹132,55 | 2,2K |
| 18 jul. 2025 | ₹139,45 | +3,07% | ₹140,95 | ₹141,90 | ₹129,80 | 2,6K |
| 17 jul. 2025 | ₹135,30 | -1,85% | ₹137,00 | ₹143,90 | ₹135,00 | 1,5K |
| 16 jul. 2025 | ₹137,85 | +2,80% | ₹136,00 | ₹138,00 | ₹132,55 | 1,7K |
| 15 jul. 2025 | ₹134,10 | +4,68% | ₹133,00 | ₹134,50 | ₹128,50 | 3,5K |
| 14 jul. 2025 | ₹128,10 | -2,36% | ₹130,55 | ₹132,00 | ₹127,00 | 1,2K |
| 11 jul. 2025 | ₹131,20 | +3,35% | ₹131,90 | ₹131,90 | ₹127,50 | 3,0K |
| 10 jul. 2025 | ₹126,95 | +0,24% | ₹126,75 | ₹127,00 | ₹126,65 | 912 |
| 9 jul. 2025 | ₹126,65 | -2,80% | ₹130,00 | ₹132,00 | ₹126,05 | 2,1K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹111,60 | -2,58% | ₹115,20 | ₹115,20 | ₹105,00 | 7,4K |
| 22 sept. 2025 | ₹114,55 | -4,38% | ₹118,00 | ₹120,95 | ₹112,10 | 7,6K |
| 15 sept. 2025 | ₹119,80 | -2,40% | ₹125,25 | ₹129,00 | ₹115,00 | 6,0K |
| 8 sept. 2025 | ₹122,75 | +2,89% | ₹115,00 | ₹126,00 | ₹115,00 | 5,0K |
| 1 sept. 2025 | ₹119,30 | -3,01% | ₹121,80 | ₹123,00 | ₹116,00 | 19,6K |
| 25 ago. 2025 | ₹123,00 | +3,54% | ₹123,50 | ₹132,55 | ₹120,00 | 8,6K |
| 18 ago. 2025 | ₹118,80 | -4,92% | ₹120,30 | ₹128,90 | ₹113,75 | 9,9K |
| 11 ago. 2025 | ₹124,95 | +1,83% | ₹126,75 | ₹126,95 | ₹116,25 | 9,6K |
| 4 ago. 2025 | ₹122,70 | -3,31% | ₹129,00 | ₹130,00 | ₹119,95 | 9,7K |
| 28 jul. 2025 | ₹126,90 | -3,13% | ₹137,55 | ₹140,60 | ₹124,65 | 19,0K |
| 21 jul. 2025 | ₹131,00 | -6,06% | ₹139,45 | ₹139,45 | ₹125,00 | 15,0K |
| 14 jul. 2025 | ₹139,45 | +6,29% | ₹130,55 | ₹143,90 | ₹127,00 | 10,5K |
| 7 jul. 2025 | ₹131,20 | +5,09% | ₹124,00 | ₹136,70 | ₹120,50 | 13,5K |
| 30 jun. 2025 | ₹124,85 | +5,40% | ₹118,45 | ₹130,70 | ₹113,25 | 28,2K |
| 23 jun. 2025 | ₹118,45 | +7,29% | ₹114,95 | ₹122,00 | ₹105,75 | 19,9K |
| 16 jun. 2025 | ₹110,40 | -0,54% | ₹110,80 | ₹112,00 | ₹104,00 | 12,5K |
| 9 jun. 2025 | ₹111,00 | -2,50% | ₹113,85 | ₹116,65 | ₹108,50 | 16,2K |
| 2 jun. 2025 | ₹113,85 | +0,31% | ₹114,00 | ₹115,45 | ₹104,05 | 18,9K |
| 26 may. 2025 | ₹113,50 | -2,99% | ₹117,00 | ₹118,05 | ₹110,00 | 23,4K |
| 19 may. 2025 | ₹117,00 | +1,74% | ₹111,05 | ₹119,00 | ₹111,00 | 5,5K |
| 12 may. 2025 | ₹115,00 | +3,19% | ₹113,70 | ₹122,75 | ₹111,55 | 18,6K |
| 5 may. 2025 | ₹111,45 | -3,17% | ₹120,80 | ₹122,60 | ₹106,00 | 5,9K |
| 28 abr. 2025 | ₹115,10 | -1,33% | ₹122,35 | ₹122,45 | ₹112,35 | 5,2K |
| 21 abr. 2025 | ₹116,65 | -1,14% | ₹115,90 | ₹127,00 | ₹114,00 | 7,7K |
| 14 abr. 2025 | ₹118,00 | +3,46% | ₹119,00 | ₹126,95 | ₹116,00 | 6,4K |
| 7 abr. 2025 | ₹114,05 | +1,88% | ₹111,95 | ₹114,10 | ₹106,40 | 9,6K |
| 31 mar. 2025 | ₹111,95 | +1,17% | ₹105,15 | ₹117,95 | ₹105,15 | 11,5K |
| 24 mar. 2025 | ₹110,65 | -9,19% | ₹121,85 | ₹129,00 | ₹110,55 | 16,3K |
| 17 mar. 2025 | ₹121,85 | +6,51% | ₹119,80 | ₹121,90 | ₹103,50 | 30,5K |
| 10 mar. 2025 | ₹114,40 | -11,86% | ₹129,80 | ₹138,00 | ₹114,00 | 22,1K |
| 3 mar. 2025 | ₹129,80 | -4,35% | ₹135,70 | ₹137,95 | ₹123,00 | 19,6K |
| 24 feb. 2025 | ₹135,70 | -1,63% | ₹140,75 | ₹147,80 | ₹132,65 | 21,0K |
| 17 feb. 2025 | ₹137,95 | -5,74% | ₹146,35 | ₹153,00 | ₹137,65 | 30,8K |
| 10 feb. 2025 | ₹146,35 | -6,75% | ₹153,00 | ₹163,00 | ₹144,70 | 19,0K |
| 3 feb. 2025 | ₹156,95 | +1,78% | ₹154,15 | ₹162,90 | ₹146,30 | 25,4K |
| 27 ene. 2025 | ₹154,20 | -25,87% | ₹225,90 | ₹226,05 | ₹154,15 | 96,5K |
| 20 ene. 2025 | ₹208,00 | -7,06% | ₹228,30 | ₹246,65 | ₹200,25 | 14,3K |
| 13 ene. 2025 | ₹223,80 | -2,27% | ₹228,00 | ₹234,45 | ₹206,70 | 14,3K |
| 6 ene. 2025 | ₹229,00 | +1,37% | ₹230,40 | ₹234,60 | ₹222,45 | 9,0K |
| 30 dic. 2024 | ₹225,90 | 0,00% | ₹201,00 | ₹225,90 | ₹200,95 | 19,4K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹111,60 | +5,23% | ₹112,95 | ₹113,00 | ₹105,00 | 3,0K |
| 1 sept. 2025 | ₹106,05 | -13,78% | ₹121,80 | ₹129,00 | ₹106,00 | 42,6K |
| 1 ago. 2025 | ₹123,00 | -6,25% | ₹134,95 | ₹134,95 | ₹113,75 | 39,9K |
| 1 jul. 2025 | ₹131,20 | +10,21% | ₹117,50 | ₹143,90 | ₹113,25 | 79,6K |
| 1 jun. 2025 | ₹119,05 | +4,89% | ₹114,00 | ₹124,15 | ₹104,00 | 72,1K |
| 1 may. 2025 | ₹113,50 | -3,69% | ₹112,55 | ₹122,75 | ₹106,00 | 54,4K |
| 1 abr. 2025 | ₹117,85 | +6,51% | ₹105,15 | ₹127,00 | ₹105,15 | 39,3K |
| 1 mar. 2025 | ₹110,65 | -18,46% | ₹135,70 | ₹138,00 | ₹103,50 | 88,5K |
| 1 feb. 2025 | ₹135,70 | -20,76% | ₹162,55 | ₹169,80 | ₹132,65 | 137,4K |
| 1 ene. 2025 | ₹171,25 | -19,58% | ₹217,20 | ₹246,65 | ₹167,95 | 104,7K |
| 1 dic. 2024 | ₹212,95 | 0,00% | ₹201,00 | ₹213,00 | ₹200,95 | 7,6K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹111,60 | -47,59% | ₹217,20 | ₹246,65 | ₹103,50 | 661,5K |
| 2024 | ₹212,95 | 0,00% | ₹201,00 | ₹213,00 | ₹200,95 | 7,6K |
Cómo se Comportó SKP Securities Frente al Mercado y Sector
Rendimientos de Precio de Acción SKP Securities VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| SKP Securities | -50,60 % | -50,60 % | -50,60 % | -50,60 % | -50,60 % | -50,60 % | |
| Tata Investment | 55,78 % | 317,61 % | 1.081,71 % | 1.812,17 % | 1.629,68 % | 3.237,26 % | |
| Motilal Oswal | 25,27 % | 27,70 % | 47,85 % | 230,31 % | 347,01 % | 367,32 % | |
| Indo Thai Securities | 275,77 % | 1.711,46 % | 17.739,18 % | 15.229,15 % | 13.703,17 % | 13.703,17 % | |
| Share India | -55,52 % | -46,11 % | 585,94 % | 569,43 % | 569,43 % | 569,43 % | |
| Shalimar Agencies | 710,56 % | 972,60 % | 3.275,00 % | 2.545,27 % | 2.545,27 % | 2.545,27 % | |
| NIFTY 50 | Market | -0,48 % | 43,78 % | 108,95 % | 203,97 % | 307,87 % | 414,60 % | |
| Nifty Financial Services | Sector | 11,87 % | 49,24 % | 126,87 % | 263,57 % | 557,65 % | 557,65 % |
Calcule sus Rendimientos de Inversión en SKP Securities
Análisis de Rendimiento de Inversión a Largo Plazo
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 ₹502,88 today, representing a negative return of -49,71 %. During this period, SKP Securities paid out ₹2,00 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 9 Meses (Dec 2024 - Oct 2025)
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de SKP Securities (SKPSEC) durante los últimos 12 meses?
Durante los últimos 12 meses, SKP Securities ha entregado un rendimiento total de -50,6%.
- Máximo de 52 semanas alcanzó 246,65 INR el January 21, 2025.
- Mínimo de 52 semanas tocó 103,50 INR el March 18, 2025.
- Precio Actual cotizando a 111,60 INR al October 5, 2025.
- ¿Cuál es el rendimiento total de la acción de SKP Securities (SKPSEC) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en SKP Securities (skpsec) habría crecido a aproximadamente 4 940,00 INR al October 5, 2025, representando un rendimiento total de -50,6%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -13,2% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de SKP Securities con el sector Financial Services?
SKP Securities (skpsec) ha entregado un rendimiento anualizado de -6,8% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en SKP Securities habría crecido a 4 940,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Financial Services para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de SKP Securities?
SKP Securities (skpsec) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de -50,6%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que SKP Securities ha logrado históricamente?
SKP Securities (skpsec) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos negativos: 12 months (-50,6%), 3 years (-50,6%), 5 years (-50,6%), 10 years (-50,6%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.