BSE · SKPSEC · stock
SKP Securities Limited (SKPSEC) stock price history
Every BSE trading session of SKP Securities Limited from Oct 4, 2000 to Sep 28, 2026: 6,472 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SKPSEC adjusted close, 2000 to 2026
- ₹298.54
- All time high, 2024
- ₹139.23
- 52 week high, ₹72.55 low
- 6,472
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SKPSEC key facts
- SKP Securities Limited (SKPSEC) closed at ₹94.55 on Sep 28, 2026 on BSE.
- SKPSEC's all time high close is ₹298.54, set on Oct 21, 2024; its all time low close is ₹0.6421 on May 26, 2003.
- SKPSEC's 52 week range is ₹72.55 to ₹139.23.
- SKPSEC returned -15.8% over the year to Sep 28, 2026 and +209.6% over five years.
- Over ten years SKPSEC returned +570%, +21.0% a year compounded.
- SKPSEC's deepest drawdown was -88.7% from Jan 3, 2008 to Mar 13, 2009.
- DataCedar holds 6,472 daily sessions of SKPSEC history from Oct 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SKPSEC price chart, 2000 to 2026
SKPSEC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | -13.8% |
| 6 months | +18.1% |
| Year to date | -18.2% |
| 1 year | -15.8% |
| 3 years | +48.1% |
| 5 years | +209.6% |
| 10 years | +570.2% |
| Since Oct 4, 2000 | +6,823% |
| Compound annual growth, 26.0 years | +17.7% |
SKPSEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹298.54 on Oct 21, 2024
- All time low close
- ₹0.6421 on May 26, 2003
- 52 week high
- ₹139.23 on Jul 20, 2026
- 52 week low
- ₹72.55 on Mar 30, 2026
- Deepest drawdown
- -88.7% from Jan 3, 2008 to Mar 13, 2009, recovered Oct 27, 2017
- Best single session
- +23.3% on Nov 10, 2000
- Worst single session
- -53.7% on Nov 1, 2002
- Volatility, 1 year annualised
- 57.7%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 69.2×
- Best calendar year
- 2017, +213%
- Worst calendar year
- 2008, -78%
SKPSEC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹113.73 | ₹139.23 | ₹72.55 | ₹94.55 | -16.9% | 399.6K | 184 |
| 2025 | ₹209.54 | ₹237.95 | ₹98.73 | ₹113.73 | -44.6% | 757.6K | 248 |
| 2024 | ₹71.67 | ₹313.54 | ₹69.28 | ₹205.44 | +195.5% | 3.6M | 245 |
| 2023 | ₹75.85 | ₹94.00 | ₹51.21 | ₹69.53 | +0.7% | 516K | 245 |
| 2022 | ₹31.81 | ₹78.90 | ₹28.83 | ₹69.03 | +128.8% | 1.1M | 248 |
| 2021 | ₹19.75 | ₹40.84 | ₹17.96 | ₹30.17 | +52.7% | 293.3K | 248 |
| 2020 | ₹25.86 | ₹26.47 | ₹13.82 | ₹19.75 | -23.6% | 36.5K | 251 |
| 2019 | ₹22.57 | ₹32.82 | ₹18.39 | ₹25.86 | +14.6% | 206.6K | 242 |
| 2018 | ₹38.11 | ₹45.14 | ₹22.57 | ₹22.57 | -37.8% | 398.6K | 246 |
| 2017 | ₹12.16 | ₹37.71 | ₹11.05 | ₹36.30 | +213.2% | 703.7K | 248 |
| 2016 | ₹14.52 | ₹15.88 | ₹9.85 | ₹11.59 | -19.9% | 124.5K | 246 |
| 2015 | ₹10.33 | ₹14.49 | ₹8.26 | ₹14.47 | +47.9% | 227.5K | 246 |
| 2014 | ₹15.98 | ₹15.98 | ₹7.18 | ₹9.78 | -38.8% | 4.8M | 244 |
| 2013 | ₹10.05 | ₹15.98 | ₹7.81 | ₹15.98 | +59.0% | 21.8K | 248 |
| 2012 | ₹11.69 | ₹12.00 | ₹6.93 | ₹10.05 | -14.0% | 124.1K | 245 |
| 2011 | ₹9.71 | ₹15.06 | ₹6.16 | ₹11.69 | +30.3% | 408.1K | 246 |
| 2010 | ₹10.07 | ₹12.19 | ₹7.54 | ₹8.97 | -15.3% | 279.8K | 250 |
| 2009 | ₹5.87 | ₹10.85 | ₹3.34 | ₹10.59 | +82.5% | 248K | 243 |
| 2008 | ₹27.86 | ₹32.45 | ₹5.81 | ₹5.81 | -78.1% | 792.2K | 246 |
| 2007 | ₹11.73 | ₹26.54 | ₹8.57 | ₹26.54 | +142.2% | 2.3M | 248 |
| 2006 | ₹6.08 | ₹14.33 | ₹4.83 | ₹10.95 | +84.2% | 2M | 247 |
| 2005 | ₹2.73 | ₹10.07 | ₹2.25 | ₹5.95 | +124.5% | 2.5M | 250 |
| 2004 | ₹1.81 | ₹2.99 | ₹0.9221 | ₹2.65 | +46.4% | 642.9K | 262 |
| 2003 | ₹0.9879 | ₹2.17 | ₹0.5335 | ₹1.81 | +83.3% | 587.5K | 261 |
| 2002 | ₹1.32 | ₹2.13 | ₹0.9879 | ₹0.9879 | -25.4% | 14.9K | 261 |
| 2001 | ₹1.38 | ₹1.58 | ₹1.32 | ₹1.32 | -4.3% | 1K | 261 |
| 2000 | ₹1.37 | ₹1.38 | ₹1.04 | ₹1.38 | n/a | 13K | 63 |
SKPSEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹94.55 | -5.5% |
| August 2026 | ₹100.01 | +4.1% |
| July 2026 | ₹96.09 | -9.0% |
| June 2026 | ₹105.60 | +5.1% |
| May 2026 | ₹100.45 | +6.5% |
| April 2026 | ₹94.28 | +7.8% |
| March 2026 | ₹87.46 | -13.3% |
| February 2026 | ₹100.84 | -7.3% |
| January 2026 | ₹108.73 | -4.4% |
| December 2025 | ₹113.73 | -1.2% |
| November 2025 | ₹115.15 | +5.4% |
| October 2025 | ₹109.27 | +5.1% |
About the SKPSEC data
Daily bars. 6,472 sessions from Oct 4, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SKPSEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SKL Super Fine Knitters Limited
- SKM SK Minerals & Additives Limited
- SKMEGGPROD SKM Egg Products Export (India) Limited
- SKPMIL Shree Krishna Paper Mills & Industries Limited
- SKRABUL Shukra Bullions Limited
- SKYBIOTECH Skybiotech Healthcare Limited
- SKYGOLD Sky Gold and Diamonds Limited
- SKYIND Sky Industries Limited
Common questions
SKPSEC share price history
