SPORTKING.NSSPORTKING.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $84.85 | $86.99 | $83.79 | $85.36 | 34,276 |
| 1/13/2026 | $85.00 | $87.25 | $83.92 | $85.00 | 65,393 |
| 1/12/2026 | $83.61 | $85.01 | $80.25 | $83.66 | 129,451 |
| 1/9/2026 | $84.79 | $85.50 | $82.80 | $83.61 | 56,744 |
| 1/8/2026 | $88.00 | $88.00 | $84.70 | $84.97 | 47,996 |
| 1/7/2026 | $87.99 | $87.99 | $86.59 | $87.45 | 37,187 |
| 1/6/2026 | $87.80 | $87.97 | $85.68 | $86.55 | 36,759 |
| 1/5/2026 | $87.80 | $88.04 | $86.40 | $86.65 | 58,435 |
| 1/2/2026 | $87.38 | $88.98 | $86.52 | $87.06 | 81,076 |
| 1/1/2026 | $87.80 | $88.45 | $87.01 | $87.38 | 62,470 |
| 12/31/2025 | $86.12 | $88.67 | $86.12 | $87.19 | 95,928 |
| 12/30/2025 | $87.00 | $88.20 | $85.00 | $86.42 | 66,719 |
| 12/29/2025 | $90.69 | $90.70 | $87.10 | $87.52 | 107,408 |
| 12/26/2025 | $91.00 | $91.00 | $89.26 | $89.77 | 53,339 |
| 12/24/2025 | $90.87 | $91.78 | $89.84 | $90.06 | 25,285 |
| 12/23/2025 | $91.90 | $91.90 | $90.02 | $90.87 | 43,017 |
| 12/22/2025 | $92.01 | $93.71 | $90.25 | $91.02 | 55,907 |
| 12/19/2025 | $86.88 | $93.00 | $86.85 | $92.08 | 149,575 |
| 12/18/2025 | $88.00 | $88.61 | $86.40 | $86.88 | 24,481 |
| 12/17/2025 | $88.01 | $90.00 | $87.00 | $88.06 | 41,089 |
| 12/16/2025 | $88.88 | $88.88 | $87.21 | $88.38 | 49,931 |
| 12/15/2025 | $90.60 | $90.60 | $87.50 | $88.01 | 79,244 |
| 12/12/2025 | $89.60 | $90.72 | $88.91 | $89.75 | 71,448 |
| 12/11/2025 | $89.36 | $89.65 | $86.71 | $88.79 | 49,290 |
| 12/10/2025 | $87.68 | $89.50 | $87.22 | $88.97 | 42,094 |
| 12/9/2025 | $85.20 | $88.11 | $84.19 | $87.11 | 104,024 |
| 12/8/2025 | $89.94 | $90.08 | $85.00 | $86.48 | 129,673 |
| 12/5/2025 | $91.90 | $91.90 | $88.91 | $89.73 | 67,640 |
| 12/4/2025 | $90.10 | $91.96 | $90.10 | $91.12 | 56,811 |
| 12/3/2025 | $91.90 | $91.90 | $90.17 | $90.85 | 68,408 |
| 12/2/2025 | $92.50 | $93.11 | $91.28 | $91.85 | 121,522 |
| 12/1/2025 | $94.40 | $95.99 | $93.00 | $93.19 | 67,770 |
| 11/28/2025 | $94.00 | $95.55 | $93.82 | $94.34 | 76,289 |
| 11/27/2025 | $97.98 | $97.98 | $94.32 | $95.21 | 95,071 |
| 11/26/2025 | $96.25 | $99.80 | $94.33 | $97.40 | 100,153 |
| 11/25/2025 | $93.00 | $94.40 | $91.10 | $93.54 | 106,016 |
| 11/24/2025 | $96.10 | $96.11 | $90.71 | $92.65 | 98,930 |
| 11/21/2025 | $99.67 | $99.67 | $95.51 | $96.22 | 82,868 |
| 11/19/2025 | $100.99 | $102.50 | $98.75 | $99.81 | 64,738 |
| 11/18/2025 | $100.00 | $101.42 | $98.42 | $99.97 | 116,412 |
| 11/17/2025 | $104.00 | $104.48 | $100.00 | $100.42 | 75,442 |
| 11/14/2025 | $98.98 | $103.80 | $98.50 | $102.24 | 62,020 |
| 11/13/2025 | $103.00 | $103.00 | $100.25 | $100.28 | 49,959 |
| 11/12/2025 | $102.50 | $105.00 | $100.87 | $102.41 | 152,961 |
| 11/11/2025 | $100.10 | $103.45 | $98.25 | $102.86 | 221,552 |
| 11/10/2025 | $97.20 | $101.50 | $97.00 | $99.01 | 91,187 |
| 11/7/2025 | $98.01 | $98.75 | $97.15 | $97.85 | 52,075 |
| 11/6/2025 | $99.32 | $101.29 | $98.00 | $98.39 | 81,880 |
| 11/4/2025 | $99.00 | $100.00 | $98.79 | $99.32 | 33,086 |
| 11/3/2025 | $98.21 | $99.99 | $98.21 | $99.03 | 41,062 |
| 10/31/2025 | $99.79 | $100.06 | $98.80 | $98.99 | 33,382 |
| 10/30/2025 | $99.37 | $100.70 | $98.50 | $99.79 | 109,834 |
| 10/29/2025 | $101.20 | $103.00 | $99.05 | $99.39 | 167,569 |
| 10/28/2025 | $103.00 | $103.00 | $99.50 | $100.21 | 217,448 |
| 10/27/2025 | $102.00 | $103.28 | $101.00 | $102.43 | 69,948 |
| 10/24/2025 | $103.93 | $103.93 | $101.62 | $102.10 | 74,074 |
| 10/23/2025 | $101.00 | $106.75 | $101.00 | $103.94 | 1.77M |
| 10/21/2025 | $96.99 | $97.00 | $95.42 | $96.56 | 25,861 |
| 10/20/2025 | $96.00 | $96.99 | $94.35 | $96.28 | 57,935 |
| 10/17/2025 | $97.60 | $97.60 | $94.86 | $95.39 | 52,988 |