Gráfico de Precios Históricos de SKP Securities

Datos de Precios Históricos de SKP Securities

Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
3 jun. 2026₹104,60+2,55%₹99,00₹106,00₹99,00580
2 jun. 2026₹102,00+2,05%₹104,40₹107,00₹101,002,2K
1 jun. 2026₹99,95-2,44%₹102,50₹107,65₹99,60517
29 may. 2026₹102,45-0,14%₹116,97₹116,97₹100,21822
27 may. 2026₹102,59+4,63%₹109,99₹109,99₹99,00440
26 may. 2026₹98,05+1,04%₹101,50₹101,50₹98,053,1K
25 may. 2026₹97,04-1,98%₹104,00₹104,00₹96,004,3K
22 may. 2026₹98,67-0,53%₹103,00₹103,00₹94,993,2K
21 may. 2026₹99,20+1,31%₹104,00₹104,00₹96,581,4K
20 may. 2026₹97,92-3,99%₹101,99₹102,20₹95,001,3K
19 may. 2026₹101,99+3,34%₹104,79₹104,79₹101,99169
18 may. 2026₹98,69-5,96%₹104,95₹104,95₹96,003,0K
15 may. 2026₹104,95+1,66%₹103,51₹107,90₹100,001,5K
14 may. 2026₹103,24-6,74%₹111,98₹111,98₹103,011,9K
13 may. 2026₹110,70+0,39%₹112,00₹112,00₹110,70354
12 may. 2026₹110,27-1,09%₹113,22₹113,90₹104,013,5K
11 may. 2026₹111,49+6,74%₹107,98₹120,00₹103,0017,3K
8 may. 2026₹104,45+3,46%₹104,99₹106,85₹100,066,7K
7 may. 2026₹100,96-1,88%₹109,95₹109,95₹97,117,5K
6 may. 2026₹102,89+8,24%₹90,01₹104,99₹90,012,2K
5 may. 2026₹95,06-1,99%₹96,00₹99,99₹93,001,1K
4 may. 2026₹96,99+0,86%₹96,64₹99,00₹95,002,2K
30 abr. 2026₹96,16+0,16%₹101,00₹101,00₹91,502,3K
29 abr. 2026₹96,01-0,70%₹97,00₹97,00₹95,002,1K
28 abr. 2026₹96,69+0,30%₹106,95₹106,95₹96,51631
27 abr. 2026₹96,40-3,20%₹99,90₹99,90₹89,503,3K
24 abr. 2026₹99,59-4,15%₹98,10₹101,00₹96,00581
23 abr. 2026₹103,90-0,10%₹104,00₹106,31₹99,201,2K
22 abr. 2026₹104,00+3,92%₹105,85₹105,85₹97,1153
21 abr. 2026₹100,08-0,07%₹100,25₹103,00₹99,651,2K
20 abr. 2026₹100,15-6,35%₹100,00₹113,84₹99,993,1K
17 abr. 2026₹106,94-0,99%₹105,87₹113,87₹105,87249
16 abr. 2026₹108,01-0,18%₹109,00₹111,00₹105,00553
15 abr. 2026₹108,21-3,59%₹115,00₹115,24₹105,602,3K
13 abr. 2026₹112,24+7,74%₹102,00₹115,00₹99,602,9K
10 abr. 2026₹104,18-1,72%₹111,07₹111,86₹103,111,7K
9 abr. 2026₹106,00+1,01%₹109,00₹111,45₹101,0012,4K
8 abr. 2026₹104,94+4,68%₹112,45₹112,45₹103,971,5K
7 abr. 2026₹100,25+5,80%₹99,00₹101,00₹95,601,3K
6 abr. 2026₹94,75+0,50%₹94,75₹94,75₹92,00667
2 abr. 2026₹94,28+5,67%₹98,96₹98,96₹91,99697
1 abr. 2026₹89,22+0,02%₹97,95₹100,00₹85,004,6K
30 mar. 2026₹89,20+9,25%₹81,65₹89,70₹74,004,4K
27 mar. 2026₹81,65-12,77%₹87,60₹87,60₹80,153,6K
25 mar. 2026₹93,60+2,58%₹90,80₹102,45₹89,00706
24 mar. 2026₹91,25+6,98%₹85,80₹97,90₹85,802,2K
23 mar. 2026₹85,30-5,17%₹89,80₹89,80₹85,00297
20 mar. 2026₹89,95+4,17%₹87,00₹92,85₹83,35677
19 mar. 2026₹86,35-5,32%₹94,90₹94,90₹86,10477
18 mar. 2026₹91,20-2,93%₹91,00₹91,20₹90,551,8K
17 mar. 2026₹93,95+4,27%₹95,00₹95,00₹93,9546
16 mar. 2026₹90,10-0,99%₹91,00₹91,00₹89,95253
13 mar. 2026₹91,00+0,94%₹90,15₹91,00₹86,651,4K
12 mar. 2026₹90,15+2,39%₹90,00₹90,45₹90,0023
11 mar. 2026₹88,05-3,88%₹91,65₹96,00₹88,05844
10 mar. 2026₹91,60-0,70%₹92,30₹95,00₹90,001,2K
9 mar. 2026₹92,25-5,38%₹97,00₹97,00₹92,05223
6 mar. 2026₹97,50-2,06%₹97,60₹99,55₹97,35246
5 mar. 2026₹99,55+5,90%₹99,80₹99,85₹98,95234
4 mar. 2026₹94,00-2,08%₹92,00₹100,00₹92,00390
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
25 may. 2026₹102,45+3,48%₹104,00₹116,97₹96,008,6K
18 may. 2026₹99,00-5,67%₹104,95₹104,95₹94,999,1K
11 may. 2026₹104,95+0,48%₹107,98₹120,00₹100,0024,6K
4 may. 2026₹104,45+8,62%₹96,64₹109,95₹90,0119,6K
27 abr. 2026₹96,16-3,44%₹99,90₹106,95₹89,508,3K
20 abr. 2026₹99,59-6,87%₹100,00₹113,84₹96,006,2K
13 abr. 2026₹106,94+2,65%₹102,00₹115,24₹99,606,0K
6 abr. 2026₹104,18+10,50%₹94,75₹112,45₹92,0017,5K
30 mar. 2026₹94,28+15,47%₹81,65₹100,00₹74,009,7K
23 mar. 2026₹81,65-9,23%₹89,80₹102,45₹80,156,9K
16 mar. 2026₹89,95-1,15%₹91,00₹95,00₹83,353,2K
9 mar. 2026₹91,00-6,67%₹97,00₹97,00₹86,653,6K
2 mar. 2026₹97,50-5,20%₹96,00₹100,75₹92,001,9K
23 feb. 2026₹102,85+1,18%₹101,70₹107,85₹96,104,8K
16 feb. 2026₹101,65+4,63%₹97,20₹109,00₹96,051,8K
9 feb. 2026₹97,15-8,39%₹107,50₹107,55₹97,005,4K
2 feb. 2026₹106,05-1,71%₹108,00₹108,90₹98,9510,1K
26 ene. 2026₹107,90+14,36%₹96,30₹130,95₹85,0523,1K
19 ene. 2026₹94,35-11,86%₹107,05₹109,80₹90,0012,0K
12 ene. 2026₹107,05-1,70%₹108,40₹111,75₹105,006,2K
5 ene. 2026₹108,90-3,71%₹115,00₹117,90₹105,554,1K
29 dic. 2025₹113,10-3,33%₹114,30₹119,90₹109,6010,4K
22 dic. 2025₹117,00+2,01%₹112,20₹120,35₹111,055,2K
15 dic. 2025₹114,70+7,15%₹108,00₹134,00₹101,0025,3K
8 dic. 2025₹107,05-6,10%₹112,00₹117,05₹100,709,3K
1 dic. 2025₹114,00-2,94%₹116,00₹120,50₹110,654,6K
24 nov. 2025₹117,45+1,16%₹116,00₹119,45₹103,009,2K
17 nov. 2025₹116,10-1,78%₹118,20₹124,90₹114,557,3K
10 nov. 2025₹118,20-2,31%₹122,00₹122,00₹110,308,7K
3 nov. 2025₹121,00+8,57%₹112,00₹129,80₹112,0028,0K
27 oct. 2025₹111,45+2,20%₹109,00₹115,95₹107,0012,7K
20 oct. 2025₹109,05+0,14%₹107,00₹116,00₹107,003,6K
13 oct. 2025₹108,90-3,46%₹114,45₹114,95₹107,1011,8K
6 oct. 2025₹112,80+1,08%₹106,05₹113,75₹105,007,5K
29 sept. 2025₹111,60-2,58%₹115,20₹115,20₹105,007,4K
22 sept. 2025₹114,55-4,38%₹118,00₹120,95₹112,107,6K
15 sept. 2025₹119,80-2,40%₹125,25₹129,00₹115,006,0K
8 sept. 2025₹122,75+2,89%₹115,00₹126,00₹115,005,0K
1 sept. 2025₹119,30-3,01%₹121,80₹123,00₹116,0019,6K
25 ago. 2025₹123,00+3,54%₹123,50₹132,55₹120,008,6K
18 ago. 2025₹118,80-4,92%₹120,30₹128,90₹113,759,9K
11 ago. 2025₹124,95+1,83%₹126,75₹126,95₹116,259,6K
4 ago. 2025₹122,70-3,31%₹129,00₹130,00₹119,959,7K
28 jul. 2025₹126,90-3,13%₹137,55₹140,60₹124,6519,0K
21 jul. 2025₹131,00-6,06%₹139,45₹139,45₹125,0015,0K
14 jul. 2025₹139,45+6,29%₹130,55₹143,90₹127,0010,5K
7 jul. 2025₹131,20+5,09%₹124,00₹136,70₹120,5013,5K
30 jun. 2025₹124,85+5,40%₹118,45₹130,70₹113,2528,2K
23 jun. 2025₹118,45+7,29%₹114,95₹122,00₹105,7519,9K
16 jun. 2025₹110,40-0,54%₹110,80₹112,00₹104,0012,5K
9 jun. 2025₹111,00-2,50%₹113,85₹116,65₹108,5016,2K
2 jun. 2025₹113,85+0,31%₹114,00₹115,45₹104,0518,9K
26 may. 2025₹113,50-2,99%₹117,00₹118,05₹110,0023,4K
19 may. 2025₹117,00+1,74%₹111,05₹119,00₹111,005,5K
12 may. 2025₹115,00+3,19%₹113,70₹122,75₹111,5518,6K
5 may. 2025₹111,45-3,17%₹120,80₹122,60₹106,005,9K
28 abr. 2025₹115,10-1,33%₹122,35₹122,45₹112,355,2K
21 abr. 2025₹116,65-1,14%₹115,90₹127,00₹114,007,7K
14 abr. 2025₹118,00+3,46%₹119,00₹126,95₹116,006,4K
7 abr. 2025₹114,05+1,88%₹111,95₹114,10₹106,409,6K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 may. 2026₹102,45+6,54%₹96,64₹120,00₹90,0162,0K
1 abr. 2026₹96,16+7,80%₹97,95₹115,24₹85,0043,3K
1 mar. 2026₹89,20-13,27%₹96,00₹102,45₹74,0020,0K
1 feb. 2026₹102,85-7,26%₹130,95₹130,95₹96,0522,6K
1 ene. 2026₹110,90-4,40%₹116,00₹117,90₹85,0550,2K
1 dic. 2025₹116,00-1,23%₹116,00₹134,00₹100,7049,5K
1 nov. 2025₹117,45+5,38%₹112,00₹129,80₹103,0053,2K
1 oct. 2025₹111,45+5,09%₹112,95₹116,00₹105,0038,6K
1 sept. 2025₹106,05-13,78%₹121,80₹129,00₹106,0042,6K
1 ago. 2025₹123,00-6,25%₹134,95₹134,95₹113,7539,9K
1 jul. 2025₹131,20+10,21%₹117,50₹143,90₹113,2579,6K
1 jun. 2025₹119,05+4,89%₹114,00₹124,15₹104,0072,1K
1 may. 2025₹113,50-3,69%₹112,55₹122,75₹106,0054,4K
1 abr. 2025₹117,85+6,51%₹105,15₹127,00₹105,1539,3K
1 mar. 2025₹110,65-18,46%₹135,70₹138,00₹103,5088,5K
1 feb. 2025₹135,70-20,76%₹162,55₹169,80₹132,65137,4K
1 ene. 2025₹171,25-19,58%₹217,20₹246,65₹167,95104,7K
1 dic. 2024₹212,950,00%₹201,00₹213,00₹200,957,6K
Fecha Cierre Cambio % Dividends Total Return % Apertura Máximo Mínimo Volumen
2026₹102,45-11,68%--11,68%₹116,00₹130,95₹74,00198,1K
2025₹116,00-45,53%₹2,00-44,61%₹217,20₹246,65₹100,70799,8K
2024₹212,950,00%₹1,50+0,75%₹201,00₹213,00₹200,957,6K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

Cómo se Comportó SKP Securities Frente al Mercado y Sector

Stock (...): Cargando...
Market (...): Cargando...
Sector (...): Cargando...

SKP Securities Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1A 3A 5A 10A 15A 20A
678,09M Small-cap 4,03 % 5,17 % 6,25 % -11,61 % -9,77 % -9,74 % -54,65 % -54,65 % -54,65 % -54,65 % -54,65 %
48,67B Small-cap -24,37 % -27,95 % -34,39 % -50,79 % -48,83 % 28,79 % -49,16 % -75,83 % -6,09 % 169,35 % 169,35 %
Motilal Oswal
Motilal Oswal MOTILALOFS
470,64B Large-cap -0,53 % 3,51 % 20,69 % -9,34 % 2,89 % 8,59 % 37,73 % 11,86 % 161,10 % 734,04 % 351,16 %
38,99B Small-cap -6,73 % -21,22 % -11,48 % -45,70 % -18,81 % 19,58 % 764,10 % 4.150,94 % 8.732,68 % 10.171,49 % 10.171,49 %
426,10B Large-cap -8,33 % -2,24 % -0,15 % -13,18 % -27,67 % 0,61 % 180,27 % 180,27 % 180,27 % 180,27 % 180,27 %
35,79B Small-cap -1,52 % 0,26 % 48,19 % 38,77 % 40,07 % 39,16 % -12,72 % 21.322,64 % 4.266,92 % 5.056,22 % 5.056,22 %

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 1 years ago would be worth approximately ₹471,89 today, representing a negative return of -52,81 %. This translates to an annualized return (CAGR) of -40,99 %. During this period, SKP Securities paid out ₹2,00 per share in total dividends, providing additional income beyond capital appreciation.

Escenario de Inversión en 1 Año 5 Meses (Dec 2024 - Jun 2026)

Inversión Inicial ₹1.000,00
Valor Actual ₹471,89
Rendimiento Anual (TCAC) -40,99 %
Dividendos Totales ₹8,85
Acciones Posedas 4,4

Desglose de Inversión

Comparación de Valor

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

Durante los últimos 12 meses, SKP Securities ha entregado un rendimiento total de -9,7%.

  • Máximo de 52 semanas alcanzó 143,90 INR el N/A.
  • Mínimo de 52 semanas tocó 74,00 INR el N/A.
  • Precio Actual cotizando a 104,60 INR al June 4, 2026.

Durante los últimos 5 años, invertir 10 000,00 INR en SKP Securities (skpsec) habría crecido a aproximadamente 4 535,00 INR al June 4, 2026, representando un rendimiento total de -54,7%.

Esto representa una tasa de crecimiento anual compuesto (TCAC) de -14,6% durante el período de 5 años.

SKP Securities (skpsec) ha entregado un rendimiento anualizado de -7,6% durante los últimos 10 años.

Para ilustrar: 10 000,00 INR invertido en SKP Securities habría crecido a 4 535,00 INR durante este período de 10 años.

Este rendimiento debe compararse con otras empresas del sector Financial Services para entender el rendimiento relativo.

SKP Securities (skpsec) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de -9,7%.

SKP Securities (skpsec) muestra el siguiente rendimiento en diferentes períodos de tiempo:

Rendimientos negativos: 12 months (-9,7%), 3 years (-54,7%), 5 years (-54,7%), 10 years (-54,7%)

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.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.