Sky Industries share price history

BSE: 526479Textiles & ApparelsSmall Cap

Sky Industries Ltd · Face value ₹10 · Listed Jun 1994

₹95.30₹0.71 (0.74%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹96.01.

28 Oct: open ₹96.01, high ₹97.99, low ₹95.00

52-week range of traded prices to 28 Oct 2026

₹63.06Low, 30 Mar 2026₹136.00High, 21 Jul 2026

Market cap: ₹76 Cr3,192nd largest listed
P/E: Earlier quarters restated in the year
P/B: 1.49
Dividend yield: 1.05%
ROCE: 11.7%
Debt to equity: 0.62
Volume, BSE: 38

Sky Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Sky Industries' share price is on record from 2 Jan 2007, when it closed at ₹65.90, to 28 Oct 2026. Its highest close was ₹187.70 on 14 Oct 2024 and its lowest ₹7.60 on 6 Jul 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	95.30	+6.4%	114.19	65.70	90.59	136.00	63.06	8,90,751
2025	89.59	−47.9%	169.90	83.26	165.00	171.00	80.10	16,01,077
2024	172.00	+137.2%	187.70	70.78	73.90	196.05	68.20	39,89,785
2023	72.50	−9.4%	84.95	56.71	82.95	89.95	55.50	13,91,789
2022	80.05	+0.4%	115.70	63.40	78.60	121.00	61.25	18,25,707
2021	79.70	+104.1%	98.80	38.25	39.80	103.50	37.50	12,77,544
2020	39.05	+23.8%	41.50	19.00	31.00	42.25	18.70	2,76,399
2019	31.55	−7.3%	38.95	26.05	35.00	41.90	25.95	1,30,982
2018	34.05	−41.6%	67.55	32.85	62.00	70.00	30.40	4,70,654
2017	58.35	+149.4%	61.50	18.00	24.55	65.55	18.00	8,54,501
2016	23.40	−4.3%	34.70	13.60	27.90	38.00	13.60	2,35,595
2015	24.45	+98.8%	28.00	7.60	12.80	28.00	7.35	1,79,546
2014	12.30	−61.0%	29.95	9.35	29.95	29.95	9.00	1,11,014
2013	31.50	+58.3%	31.50	13.10	20.70	31.50	12.45	26,131
2012	19.90	−21.2%	29.00	16.85	26.50	30.90	16.20	1,92,341
2011	25.25	−81.8%	147.25	25.25	142.90	165.00	25.25	1,01,69,595
2010	139.00	+29.6%	159.30	77.55	108.85	165.00	63.55	88,65,688
2009	107.25	+58.3%	108.30	48.85	68.95	115.00	47.50	16,65,540
2008	67.75	−38.9%	113.65	47.75	121.00	121.00	46.55	12,94,380
2007	110.95	–	125.60	43.15	65.00	132.00	42.10	58,67,677

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 10 Feb 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	95.30	−0.8%	95.61	116.80	93.11	42,664
Sep 2026	96.10	+0.6%	95.50	103.99	89.10	65,521
Aug 2026	95.48	−3.2%	101.95	102.00	86.55	72,867
Jul 2026	98.64	+11.4%	95.90	136.00	87.00	3,97,086
Jun 2026	88.55	−1.3%	94.99	96.40	80.32	61,338
May 2026	89.70	+8.0%	86.80	98.39	85.00	58,589
Apr 2026	83.07	+26.4%	69.90	91.00	68.90	41,091
Mar 2026	65.70	−16.2%	78.37	90.00	63.06	57,499
Feb 2026	78.37	−7.2%	84.42	93.68	77.00	39,935
Jan 2026	84.42	−5.8%	90.59	92.61	77.77	54,161
Dec 2025	89.59	−2.2%	95.99	95.99	86.00	78,573
Nov 2025	91.65	−1.5%	93.94	96.00	88.51	48,590
Oct 2025	93.01	+3.1%	90.17	99.00	88.01	71,259
Sep 2025	90.17	−6.0%	93.15	99.00	86.80	1,52,821
Aug 2025	95.90	−10.4%	109.80	109.80	90.00	89,179
Jul 2025	107.04	+12.1%	96.00	123.00	96.00	2,32,349
Jun 2025	95.47	+10.6%	86.00	99.80	84.00	2,03,460
May 2025	86.35	+2.5%	85.96	94.64	80.10	1,01,826
Apr 2025	84.27	−0.5%	84.70	101.70	83.70	1,07,113
Mar 2025	84.70	−18.4%	101.30	108.00	82.10	2,11,248
Feb 2025	103.75	−27.6%	138.30	146.50	94.00	1,65,302
Jan 2025	143.40	−16.6%	165.00	171.00	124.55	1,39,357
Dec 2024	172.00	+11.9%	154.90	173.50	148.10	1,82,770
Nov 2024	153.70	+1.7%	158.00	174.95	144.55	91,368
Oct 2024	151.10	+2.2%	153.00	196.05	147.40	5,49,940
Sep 2024	147.90	+10.0%	133.25	153.60	131.60	4,02,709
Aug 2024	134.50	+18.3%	114.00	149.70	96.15	6,57,358
Jul 2024	113.68	+29.0%	88.03	136.00	88.03	7,16,889
Jun 2024	88.09	−1.6%	92.20	94.00	86.00	2,72,924
May 2024	89.53	−3.5%	92.87	97.80	84.00	1,57,511
Apr 2024	92.76	+12.1%	90.00	100.00	82.50	1,02,837
Mar 2024	82.76	−3.5%	84.51	93.00	75.01	1,29,463
Feb 2024	85.74	+14.4%	78.99	102.40	69.00	6,17,538
Jan 2024	74.95	+3.4%	73.90	78.30	68.20	1,08,478
Dec 2023	72.50	−3.8%	74.00	79.50	68.40	97,786
Nov 2023	75.36	+18.5%	71.70	89.40	61.15	4,88,803
Oct 2023	63.62	+6.9%	60.80	72.50	55.50	1,28,415
Sep 2023	59.50	+0.8%	59.40	64.90	57.00	75,674
Aug 2023	59.05	−21.0%	73.23	79.60	56.05	2,82,957
Jul 2023	74.72	−2.9%	77.49	87.70	63.50	1,68,489
Jun 2023	76.96	+20.9%	62.66	78.00	60.12	45,328
May 2023	63.67	−1.7%	62.11	67.90	58.32	21,756
Apr 2023	64.78	+4.3%	62.10	67.97	60.00	13,304
Mar 2023	62.10	−10.1%	69.00	73.00	57.00	28,551
Feb 2023	69.05	−6.0%	79.50	81.25	65.80	22,010
Jan 2023	73.45	−8.2%	82.95	89.95	72.30	18,716
Dec 2022	80.05	−11.5%	92.85	94.00	72.55	46,489
Nov 2022	90.50	−4.6%	93.90	103.95	81.75	92,765
Oct 2022	94.90	+1.6%	91.55	99.00	80.30	33,066
Sep 2022	93.40	+1.2%	92.25	121.00	87.00	8,23,548
Aug 2022	92.25	+27.3%	74.20	101.95	69.00	1,90,141
Jul 2022	72.45	−2.8%	74.50	81.00	62.00	14,330
Jun 2022	74.50	+1.6%	78.90	90.00	71.15	19,873
May 2022	73.30	−14.4%	90.00	93.30	71.00	81,777
Apr 2022	85.60	+25.3%	70.00	108.75	61.25	3,00,795
Mar 2022	68.30	−10.3%	79.60	79.95	63.05	46,043
Feb 2022	76.15	−11.8%	92.00	92.00	65.20	35,403
Jan 2022	86.35	+8.3%	78.60	103.50	78.60	1,41,477
Dec 2021	79.70	−0.6%	81.90	89.95	77.00	41,028
Nov 2021	80.15	−2.4%	83.80	92.30	77.10	28,544
Oct 2021	82.15	+18.3%	70.00	100.90	65.25	1,47,162
Sep 2021	69.45	−6.1%	77.65	78.60	66.15	39,828
Aug 2021	74.00	−12.4%	80.55	88.00	72.25	33,262
Jul 2021	84.45	+6.8%	82.95	86.00	74.30	43,587
Jun 2021	79.05	−1.7%	82.00	93.05	73.40	1,14,860
May 2021	80.45	+8.3%	76.95	103.50	70.75	1,97,442
Apr 2021	74.30	+15.0%	61.40	79.00	53.60	2,49,832
Mar 2021	64.60	+50.6%	43.50	71.20	41.10	2,00,849
Feb 2021	42.90	−0.5%	43.80	46.50	38.00	98,819
Jan 2021	43.10	+10.4%	39.80	44.15	37.50	82,331
Dec 2020	39.05	−4.1%	41.50	41.50	33.65	61,980
Nov 2020	40.70	+94.7%	21.90	42.25	19.90	1,55,937
Oct 2020	20.90	−5.0%	23.00	23.00	19.50	1,915
Sep 2020	22.00	−8.3%	24.00	24.00	18.70	12,752
Aug 2020	24.00	+14.3%	21.00	25.00	19.35	16,621
Jul 2020	21.00	−16.7%	24.80	24.80	20.00	11,877
Jun 2020	25.20	+6.3%	24.80	26.10	22.35	3,328
May 2020	23.70	−11.2%	28.00	28.00	21.85	4,114
Apr 2020	26.70	−13.7%	29.60	29.60	25.45	2,166
Mar 2020	30.95	+3.2%	29.00	31.50	29.00	455
Feb 2020	30.00	0.0%	29.00	31.25	27.65	3,337
Jan 2020	30.00	−4.9%	31.00	34.50	28.00	1,917
Dec 2019	31.55	+2.1%	29.40	34.65	27.60	5,966
Nov 2019	30.90	+1.3%	31.00	31.25	26.65	8,145
Oct 2019	30.50	+3.4%	29.00	32.55	25.95	5,198
Sep 2019	29.50	−4.8%	33.95	33.95	27.20	5,111
Aug 2019	31.00	+5.8%	26.55	33.90	26.55	5,043
Jul 2019	29.30	−19.1%	36.00	36.90	26.35	12,086
Jun 2019	36.20	−7.1%	37.00	37.00	30.00	10,358
May 2019	38.95	+30.3%	32.00	41.90	30.10	9,281
Apr 2019	29.90	−9.4%	32.00	39.90	28.55	15,567
Mar 2019	33.00	+4.8%	33.00	36.45	30.55	20,609
Feb 2019	31.50	−1.7%	35.95	35.95	26.25	18,557
Jan 2019	32.05	−5.9%	35.00	41.00	30.25	15,061
Dec 2018	34.05	+0.1%	32.05	36.65	31.25	8,366
Nov 2018	34.00	−4.8%	36.95	39.00	30.40	25,925
Oct 2018	35.70	−5.9%	34.25	40.85	34.00	25,543
Sep 2018	37.95	+1.1%	35.10	41.90	34.20	37,866
Aug 2018	37.55	+2.7%	38.45	43.45	34.00	33,580
Jul 2018	36.55	−6.3%	36.00	40.00	32.00	9,137
Jun 2018	39.00	−13.2%	41.55	54.90	33.55	29,376
May 2018	44.95	−9.6%	47.00	48.90	40.55	14,525
Apr 2018	49.75	+21.3%	40.65	56.00	40.65	38,305
Mar 2018	41.00	−14.7%	47.00	50.60	40.00	23,018
Feb 2018	48.05	−9.3%	53.00	56.85	38.65	43,595
Jan 2018	53.00	−9.2%	62.00	70.00	47.10	1,81,418
Dec 2017	58.35	+40.3%	41.90	65.55	38.60	1,35,796
Nov 2017	41.60	+6.0%	40.00	47.80	38.00	76,197
Oct 2017	39.25	+6.8%	37.50	43.00	36.30	35,447
Sep 2017	36.75	−17.1%	45.90	47.70	35.60	57,970
Aug 2017	44.35	−8.4%	49.95	50.70	36.70	51,876
Jul 2017	48.40	+29.1%	38.00	52.95	38.00	94,187
Jun 2017	37.50	+0.1%	35.60	46.00	35.50	75,687
May 2017	37.45	+49.8%	26.25	41.60	26.25	2,16,523
Apr 2017	25.00	+15.2%	20.70	27.55	20.70	49,015
Mar 2017	21.70	−1.4%	21.65	24.10	18.00	38,648
Feb 2017	22.00	−0.5%	23.20	25.25	20.90	14,254
Jan 2017	22.10	−5.6%	24.55	25.80	22.00	8,901
Dec 2016	23.40	−8.1%	24.20	25.45	18.35	23,362
Nov 2016	25.45	+6.0%	25.10	27.75	21.85	12,822
Oct 2016	24.00	+18.5%	19.25	24.65	18.50	18,757
Sep 2016	20.25	−14.9%	23.00	23.20	20.25	10,199
Aug 2016	23.80	+16.4%	21.45	29.40	21.45	30,157
Jul 2016	20.45	+5.1%	19.50	21.20	19.20	14,504
Jun 2016	19.45	−16.0%	22.00	23.15	19.45	11,060
May 2016	23.15	+11.3%	20.00	23.15	17.95	3,503
Apr 2016	20.80	+10.6%	18.70	21.50	17.90	2,418
Mar 2016	18.80	−11.9%	20.10	21.40	13.60	8,658
Feb 2016	21.35	−19.7%	24.00	26.30	21.35	1,622
Jan 2016	26.60	+8.8%	27.90	38.00	22.50	98,533
Dec 2015	24.45	+12.3%	22.85	28.00	21.05	69,970
Nov 2015	21.78	+52.9%	13.75	21.85	13.75	34,965
Oct 2015	14.24	+1.7%	14.10	17.05	12.35	7,346
Sep 2015	14.00	−3.5%	14.00	15.25	13.49	11,764
Aug 2015	14.51	+35.0%	11.15	15.31	9.50	19,044
Jul 2015	10.75	+29.7%	8.24	10.76	7.35	8,568
Jun 2015	8.29	−12.7%	9.03	9.80	7.89	4,112
May 2015	9.50	−5.0%	10.00	12.45	9.50	4,239
Apr 2015	10.00	+25.8%	8.00	10.08	8.00	9,099
Mar 2015	7.95	−17.7%	10.00	10.69	7.80	4,364
Feb 2015	9.66	−27.5%	12.66	12.66	9.66	4,240
Jan 2015	13.32	+8.3%	12.80	14.80	12.80	1,835
Dec 2014	12.30	−19.6%	15.00	15.00	9.00	25,398
Nov 2014	15.30	−1.9%	14.85	16.90	13.60	11,709
Oct 2014	15.60	−1.3%	15.50	17.40	14.85	703
Sep 2014	15.80	−13.7%	16.50	17.50	13.75	19,040
Aug 2014	18.30	−6.6%	18.50	19.45	14.65	7,467
Jul 2014	19.60	+13.0%	17.05	19.60	16.15	1,666
Jun 2014	17.35	+14.9%	15.00	18.45	14.80	16,228
May 2014	15.10	−7.6%	15.55	15.55	13.70	28,067
Apr 2014	16.35	−42.6%	27.10	27.10	16.35	722
Mar 2014	28.50	−4.8%	28.50	29.95	28.50	12
Feb 2014	29.95	−4.9%	29.95	29.95	29.95	2
Dec 2013	31.50	+6.6%	28.10	31.50	26.70	489
Nov 2013	29.55	+20.6%	25.65	30.75	24.40	491
Oct 2013	24.50	−13.6%	26.95	28.20	21.85	4,719
Aug 2013	28.35	+18.6%	24.90	28.35	24.90	36
Jul 2013	23.90	+16.9%	21.30	23.90	20.95	340
Jun 2013	20.45	+9.4%	19.60	20.45	19.60	6
May 2013	18.70	+18.4%	16.50	18.70	16.50	32
Apr 2013	15.80	+18.8%	13.65	15.80	13.19	3,919
Mar 2013	13.30	−31.4%	18.45	18.95	12.45	5,748
Feb 2013	19.40	+4.3%	19.45	19.45	17.80	1,995
Jan 2013	18.60	−6.5%	20.70	21.90	16.65	8,356
Dec 2012	19.90	−8.5%	21.40	22.85	17.25	9,309
Nov 2012	21.75	−3.8%	22.40	25.00	21.15	501
Oct 2012	22.60	+19.3%	19.80	22.70	18.55	13,174
Sep 2012	18.95	+3.0%	18.10	19.95	16.20	18,408
Aug 2012	18.40	−10.0%	21.45	22.05	18.10	13,761
Jul 2012	20.45	+7.1%	20.20	21.80	17.90	9,569
Jun 2012	19.10	−14.0%	22.60	22.60	18.10	14,408
May 2012	22.20	+2.5%	21.60	23.85	17.90	26,131
Apr 2012	21.65	+2.4%	22.20	25.55	21.65	9,528
Mar 2012	21.15	−23.2%	26.50	30.90	20.10	33,553
Feb 2012	27.55	+4.0%	27.60	29.50	25.00	28,369
Jan 2012	26.50	+5.0%	26.50	29.50	25.25	15,630
Dec 2011	25.25	−16.3%	31.50	35.90	25.25	66,225
Nov 2011	30.15	−14.0%	36.80	47.70	29.40	2,13,216
Oct 2011	35.05	−29.1%	47.00	47.00	25.25	5,36,410
Sep 2011	49.45	−59.4%	118.10	129.00	49.45	12,62,287
Aug 2011	121.75	+15.9%	105.05	124.50	97.00	13,41,392
Jul 2011	105.05	−12.5%	123.00	128.40	95.00	12,97,675
Jun 2011	120.10	+28.8%	94.90	120.70	90.05	16,55,413
May 2011	93.25	+27.4%	71.70	95.00	69.95	7,93,855
Apr 2011	73.20	+15.5%	63.30	76.40	63.30	5,64,340
Mar 2011	63.35	−54.6%	147.00	149.90	63.00	9,84,475
Feb 2011	139.55	+0.5%	140.00	165.00	125.35	7,15,127
Jan 2011	138.85	−0.1%	142.90	149.20	119.80	7,39,180
Dec 2010	139.00	+24.1%	112.05	145.70	95.55	7,09,963
Nov 2010	112.00	−12.3%	120.00	165.00	99.05	15,33,317
Oct 2010	127.65	+12.2%	117.35	129.90	104.05	2,13,438
Sep 2010	113.80	+18.7%	93.05	117.00	89.45	3,47,061
Aug 2010	95.90	−30.5%	140.50	140.50	91.25	7,94,689
Jul 2010	137.95	+9.4%	128.10	149.90	117.30	15,67,336
Jun 2010	126.15	+14.4%	113.90	134.90	108.65	9,25,135
May 2010	110.30	−1.4%	110.40	119.95	105.10	1,13,861
Apr 2010	111.90	+36.1%	86.25	111.90	82.00	3,64,677
Mar 2010	82.20	−2.7%	84.25	105.75	80.50	7,97,273
Feb 2010	84.50	+4.1%	81.00	139.75	78.25	9,80,166
Jan 2010	81.20	−24.3%	108.85	115.90	63.55	5,18,772
Dec 2009	107.25	+7.1%	105.85	114.95	84.00	2,33,736
Nov 2009	100.10	−3.0%	100.20	115.00	94.00	41,655
Oct 2009	103.20	+1.6%	105.50	109.80	98.05	1,13,664
Sep 2009	101.55	+17.0%	87.00	107.00	84.00	1,89,397
Aug 2009	86.80	+20.9%	79.80	88.70	70.00	1,23,457
Jul 2009	71.80	−1.6%	74.85	76.70	59.10	37,574
Jun 2009	72.95	+3.8%	72.95	79.75	67.20	1,37,168
May 2009	70.25	−2.5%	75.35	75.35	47.50	1,04,881
Apr 2009	72.05	−2.6%	77.60	94.50	72.05	1,65,629
Mar 2009	74.00	−20.1%	88.55	92.90	71.55	1,77,515
Feb 2009	92.65	+26.3%	75.00	101.00	75.00	3,36,240
Jan 2009	73.35	+8.3%	68.95	73.35	60.25	4,624
Dec 2008	67.75	+19.7%	59.00	73.50	55.70	36,948
Nov 2008	56.60	−19.7%	65.05	77.80	55.25	19,696
Oct 2008	70.45	+2.1%	68.85	90.00	62.55	1,59,389
Sep 2008	69.00	+17.4%	58.50	76.00	51.55	91,198
Aug 2008	58.75	+18.1%	52.80	61.00	49.20	71,693
Jul 2008	49.75	−9.0%	57.00	63.50	47.20	43,163
Jun 2008	54.65	−1.0%	62.80	62.80	48.50	48,614
May 2008	55.20	−3.9%	64.00	66.80	50.05	51,708
Apr 2008	57.45	−4.8%	53.30	70.00	49.20	52,536
Mar 2008	60.35	−13.9%	69.00	73.35	46.55	3,73,599
Feb 2008	70.10	−16.8%	95.00	110.00	68.00	2,23,743
Jan 2008	84.30	−24.0%	121.00	121.00	73.00	1,22,093
Dec 2007	110.95	+3.8%	108.00	120.00	90.55	1,89,482
Nov 2007	106.85	−3.7%	112.00	122.00	93.05	2,04,407
Oct 2007	110.90	−4.6%	105.00	131.80	85.00	4,43,682
Sep 2007	116.20	+21.2%	90.10	132.00	90.10	5,47,322
Aug 2007	95.90	+2.1%	96.00	113.65	89.00	2,54,583
Jul 2007	93.90	+1.8%	92.70	108.00	87.60	8,03,812
Jun 2007	92.25	+14.9%	80.45	93.10	79.80	5,11,487
May 2007	80.30	+10.8%	71.40	80.60	68.50	3,13,038
Apr 2007	72.50	+31.8%	56.25	79.55	52.30	6,76,450
Mar 2007	55.00	+11.0%	48.05	63.75	42.10	5,12,524
Feb 2007	49.55	−5.3%	50.70	59.00	45.25	2,55,682
Jan 2007	52.30	–	65.00	75.40	51.05	11,55,208

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	96.01	97.99	95.00	95.30	–	38
27 Oct 2026	97.49	98.00	95.36	96.01	96.35	4,144
26 Oct 2026	96.46	98.10	96.46	97.34	96.89	1,777
23 Oct 2026	97.00	98.00	94.50	95.50	96.79	930
22 Oct 2026	98.73	99.00	97.00	97.05	97.13	554
21 Oct 2026	102.00	104.93	98.72	98.73	99.93	1,048
19 Oct 2026	101.00	116.80	99.69	101.54	103.36	4,651
16 Oct 2026	101.00	104.00	101.00	101.50	101.72	413
15 Oct 2026	105.78	108.00	102.00	102.23	102.81	2,768
14 Oct 2026	101.56	105.00	100.01	103.68	102.13	3,712
13 Oct 2026	100.00	103.00	98.32	101.56	101.24	2,813
12 Oct 2026	94.00	105.00	94.00	97.99	98.14	3,824
9 Oct 2026	94.00	97.00	94.00	96.57	95.43	4,821
8 Oct 2026	95.20	98.70	93.40	94.01	94.47	6,165
7 Oct 2026	95.48	97.00	95.06	95.20	95.91	989
6 Oct 2026	94.00	95.80	93.11	94.40	94.55	1,151
5 Oct 2026	94.50	95.30	94.21	94.21	94.42	1,426
1 Oct 2026	95.61	96.00	93.55	94.09	94.27	1,440
30 Sep 2026	94.00	99.85	94.00	96.10	96.22	1,312
29 Sep 2026	95.07	99.85	93.00	97.91	94.71	5,635
28 Sep 2026	95.54	97.00	94.11	95.07	95.07	2,981
25 Sep 2026	95.88	98.80	95.88	97.49	96.51	1,164

Prices in ₹ per share as traded, not adjusted.