BSE · SKPSEC · stock

SKP Securities Limited (SKPSEC) stock price history

Every BSE trading session of SKP Securities Limited from Oct 4, 2000 to Nov 13, 2026: 6,409 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.

Get SKPSEC data, free keyYear by year table

SKPSEC adjusted close, 2000 to 2026

SKPSECSKP Securities Limited
₹107.18-8.1% over one year
20052010201520202025
₹298.54
All time high, 2024
₹139.23
52 week high, ₹72.55 low
6,409
Daily sessions since 2000

Last updated Nov 13, 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 ₹107.18 on Nov 13, 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 -8.1% over the year to Nov 13, 2026 and +235.2% over five years.
  • Over ten years SKPSEC returned +678%, +22.8% a year compounded.
  • SKPSEC's deepest drawdown was -88.7% from Jan 3, 2008 to Mar 13, 2009.
  • DataCedar holds 6,409 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 adjusted close, Oct 4, 2000 to Nov 13, 2026₹0.9484₹5.91₹36.87₹229.85200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SKPSEC returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+11.7%
3 months+7.2%
6 months-1.3%
Year to date-7.2%
1 year-8.1%
3 years+52.5%
5 years+235.2%
10 years+677.9%
Since Oct 4, 2000+7,748%
Compound annual growth, 26.1 years+18.2%

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
+29.5% on May 29, 2003
Worst single session
-53.7% on Nov 1, 2002
Volatility, 1 year annualised
58.2%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
78.5×
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹113.73₹139.23₹72.55₹107.18-5.8%431.4K211
2025₹209.54₹237.95₹98.73₹113.73-44.6%757.6K248
2024₹71.67₹313.54₹69.28₹205.44+195.5%3.6M245
2023₹75.85₹94.00₹51.21₹69.53+0.7%516K245
2022₹31.81₹78.90₹28.83₹69.03+128.8%1.1M248
2021₹19.75₹40.84₹17.96₹30.17+52.7%293.3K248
2020₹25.86₹26.47₹13.82₹19.75-23.6%36.5K251
2019₹22.57₹32.82₹18.39₹25.86+14.6%206.6K242
2018₹38.11₹45.14₹22.57₹22.57-37.8%398.6K246
2017₹12.16₹37.71₹11.05₹36.30+213.2%703.7K248
2016₹14.52₹15.88₹9.85₹11.59-19.9%124.5K246
2015₹10.33₹14.49₹8.26₹14.47+47.9%227.5K246
2014₹15.98₹15.98₹7.18₹9.78-38.8%4.8M242
2013₹10.05₹15.98₹7.81₹15.98+59.0%21.8K248
2012₹11.69₹12.00₹6.93₹10.05-14.0%124.1K245
2011₹9.71₹15.06₹6.16₹11.69+30.3%402.7K235
2010₹10.07₹12.19₹7.54₹8.97-15.3%279.8K250
2009₹5.87₹10.85₹3.34₹10.59+82.5%235K230
2008₹27.86₹32.45₹5.81₹5.81-78.1%756.8K225
2007₹11.73₹26.54₹8.57₹26.54+142.2%2.3M247
2006₹6.08₹14.33₹4.83₹10.95+84.2%1.9M231
2005₹2.73₹10.07₹2.25₹5.95+124.5%2.5M240
2004₹1.81₹2.99₹0.9221₹2.65+46.4%628.5K249
2003₹0.9879₹2.17₹0.5335₹1.81+83.3%583.9K259
2002₹1.32₹2.13₹0.9879₹0.9879-25.4%14.5K260
2001₹1.38₹1.58₹1.32₹1.32-4.3%1K261
2000₹1.37₹1.38₹1.04₹1.38n/a13K63

SKPSEC monthly closes, last 12 months

MonthMonth end closeChange
November 2026₹107.18+10.0%
October 2026₹97.42-0.1%
September 2026₹97.55-2.5%
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%

About the SKPSEC data

Daily bars. 6,409 sessions from Oct 4, 2000 to Nov 13, 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 Oct 23, 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/bse%3ASKPSEC/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

Start with any symbol.

Start free