NSE · SKIL · stock
SKIL Infrastructure Limited (SKIL) stock price history
Every NSE trading session of SKIL Infrastructure Limited from Jan 25, 2008 to Sep 28, 2026: 4,607 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
SKIL adjusted close, 2008 to 2026
- ₹1,939
- All time high, 2008
- ₹1.55
- 52 week high, ₹0.7800 low
- 4,607
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
SKIL key facts
- SKIL Infrastructure Limited (SKIL) closed at ₹0.9700 on Sep 28, 2026 on NSE.
- SKIL's all time high close is ₹1,939, set on May 7, 2008; its all time low close is ₹0.8200 on Aug 24, 2026.
- SKIL's 52 week range is ₹0.7800 to ₹1.55.
- SKIL returned -37.4% over the year to Sep 28, 2026 and -72.7% over five years.
- Over ten years SKIL returned -95%, -25.8% a year compounded.
- SKIL's deepest drawdown was -100.0% from May 7, 2008 to Aug 24, 2026.
- DataCedar holds 4,607 daily sessions of SKIL history from Jan 25, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SKIL price chart, 2008 to 2026
SKIL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.3% |
| 3 months | +5.4% |
| 6 months | +4.3% |
| Year to date | -21.8% |
| 1 year | -37.4% |
| 3 years | -75.1% |
| 5 years | -72.7% |
| 10 years | -95.0% |
| Since Jan 25, 2008 | -98.8% |
| Compound annual growth, 18.7 years | -21.0% |
SKIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,939 on May 7, 2008
- All time low close
- ₹0.8200 on Aug 24, 2026
- 52 week high
- ₹1.55 on Sep 29, 2025
- 52 week low
- ₹0.7800 on Aug 31, 2026
- Deepest drawdown
- -100.0% from May 7, 2008 to Aug 24, 2026, not yet recovered
- Best single session
- +20.0% on Jan 28, 2008
- Worst single session
- -20.0% on Feb 27, 2013
- Volatility, 1 year annualised
- 30.5%
- Sessions closing higher, 1 year
- 9%
- Best calendar year
- 2023, +128%
- Worst calendar year
- 2025, -74%
SKIL 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. 2008 starts on Jan 25, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1.24 | ₹1.39 | ₹0.7800 | ₹0.9700 | -21.8% | 6.9M | 187 |
| 2025 | ₹4.74 | ₹4.97 | ₹1.06 | ₹1.24 | -73.8% | 14.1M | 249 |
| 2024 | ₹7.25 | ₹9.65 | ₹4.71 | ₹4.74 | -31.8% | 13.4M | 246 |
| 2023 | ₹3.05 | ₹6.95 | ₹2.45 | ₹6.95 | +127.9% | 7.5M | 245 |
| 2022 | ₹2.70 | ₹4.35 | ₹2.55 | ₹3.05 | +17.3% | 8.5M | 248 |
| 2021 | ₹3.35 | ₹5.60 | ₹2.25 | ₹2.60 | -18.8% | 38.2M | 248 |
| 2020 | ₹3.90 | ₹5.60 | ₹2.05 | ₹3.20 | -21.0% | 35.9M | 251 |
| 2019 | ₹13.55 | ₹18.45 | ₹3.65 | ₹4.05 | -68.8% | 5.4M | 243 |
| 2018 | ₹38.20 | ₹56.95 | ₹10.85 | ₹13.00 | -64.3% | 9M | 246 |
| 2017 | ₹21.90 | ₹41.40 | ₹18.50 | ₹36.40 | +72.5% | 53.2M | 248 |
| 2016 | ₹32.75 | ₹46.30 | ₹17.65 | ₹21.10 | -32.5% | 18.5M | 246 |
| 2015 | ₹22.35 | ₹51.55 | ₹13.35 | ₹31.25 | +33.0% | 18.2M | 246 |
| 2014 | ₹80.00 | ₹136.00 | ₹22.75 | ₹23.50 | -69.5% | 9.2M | 244 |
| 2013 | ₹216.70 | ₹229.19 | ₹28.86 | ₹76.95 | -65.6% | 2.1M | 248 |
| 2012 | ₹221.55 | ₹289.12 | ₹156.16 | ₹223.41 | +6.5% | 2.3M | 245 |
| 2011 | ₹291.53 | ₹330.28 | ₹175.76 | ₹209.84 | -24.4% | 751K | 246 |
| 2010 | ₹356.63 | ₹435.03 | ₹181.83 | ₹277.65 | -22.2% | 5.1M | 250 |
| 2009 | ₹362.68 | ₹485.96 | ₹312.86 | ₹356.68 | -1.1% | 458.3K | 243 |
| 2008 | ₹79.39 | ₹1,968 | ₹79.39 | ₹360.75 | n/a | 532.1K | 228 |
SKIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹0.9700 | +16.9% |
| August 2026 | ₹0.8300 | -13.5% |
| July 2026 | ₹0.9600 | +9.1% |
| June 2026 | ₹0.8800 | -12.0% |
| May 2026 | ₹1.00 | +8.7% |
| April 2026 | ₹0.9200 | +3.4% |
| March 2026 | ₹0.8900 | -19.8% |
| February 2026 | ₹1.11 | -16.5% |
| January 2026 | ₹1.33 | +7.3% |
| December 2025 | ₹1.24 | +0.8% |
| November 2025 | ₹1.23 | +4.2% |
| October 2025 | ₹1.18 | -19.7% |
About the SKIL data
Daily bars. 4,607 sessions from Jan 25, 2008 to Sep 28, 2026, one row per NSE 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 21, 2026 forward, most recent session Sep 28, 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 NSE 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 Jan 25, 2008, 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/SKIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
SKIL share price history
