NSE - Delayed Quote
INR
Sportking India Limited (SPORTKING.NS)
186.27
-1.25
(-0.67%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
216.00
231.38
183.54
187.52
187.52
6,911,992
Oct 29, 2026
211.04
216.38
208.81
214.85
214.85
406,802
Oct 28, 2026
209.10
212.00
205.81
209.67
209.67
288,797
Oct 27, 2026
207.80
212.44
207.00
208.41
208.41
190,461
Oct 26, 2026
199.75
211.31
199.22
207.83
207.83
216,987
Oct 23, 2026
207.50
207.51
196.56
202.34
202.34
234,746
Oct 22, 2026
209.31
219.00
203.22
205.52
205.52
492,305
Oct 21, 2026
217.87
219.31
207.00
209.31
209.31
231,641
Oct 19, 2026
223.00
226.33
215.05
217.87
217.87
439,081
Oct 16, 2026
218.44
229.00
216.61
222.15
222.15
257,083
Oct 15, 2026
225.87
228.00
215.27
217.36
217.36
194,912
Oct 14, 2026
209.62
231.66
209.10
225.87
225.87
2,844,583
Oct 13, 2026
203.00
212.00
199.22
209.62
209.62
295,129
Oct 12, 2026
196.45
208.00
196.45
204.04
204.04
310,487
Oct 9, 2026
198.75
198.75
194.22
196.45
196.45
152,233
Oct 8, 2026
202.00
202.51
194.40
196.39
196.39
209,764
Oct 7, 2026
203.21
205.90
199.43
201.71
201.71
167,019
Oct 6, 2026
192.51
206.90
192.51
202.80
202.80
381,331
Oct 5, 2026
205.10
208.54
192.00
193.53
193.53
613,909
Oct 1, 2026
210.88
211.77
202.16
208.54
208.54
166,056
Sep 30, 2026
212.20
217.61
208.10
210.50
210.50
121,292
Sep 29, 2026
208.00
213.90
203.31
212.16
212.16
247,793
Sep 28, 2026
213.62
213.62
205.70
207.42
207.42
171,667
Sep 25, 2026
210.85
214.40
209.11
213.62
213.62
135,844
Sep 24, 2026
210.00
213.40
208.00
210.85
210.85
135,379
Sep 23, 2026
215.01
221.50
210.00
211.26
211.26
203,482
Sep 22, 2026
206.87
219.79
205.97
214.49
214.49
455,954
Sep 21, 2026
204.98
209.77
199.10
206.87
206.87
380,293
Sep 18, 2026
201.35
204.69
201.00
203.85
203.85
135,881
Sep 17, 2026
201.25
206.00
199.41
200.53
200.53
173,075
Sep 16, 2026
201.00
203.60
196.22
200.96
200.96
252,465
Sep 15, 2026
215.00
215.00
199.00
201.01
201.01
471,319
Sep 11, 2026
215.40
215.60
210.61
214.77
214.77
182,419
Sep 10, 2026
217.00
220.00
211.99
215.83
215.83
180,996
Sep 9, 2026
215.99
219.97
212.22
217.39
217.39
171,997
Sep 8, 2026
224.00
224.00
208.71
215.60
215.60
571,188
Sep 7, 2026
228.34
230.00
217.07
221.85
221.85
400,590
Sep 4, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
232.00
233.99
225.40
229.22
229.22
266,293
Sep 3, 2026
227.55
233.00
225.75
230.60
229.60
377,373
Sep 2, 2026
230.90
232.90
221.51
225.74
224.76
306,220
Sep 1, 2026
226.40
239.40
226.39
229.91
228.91
907,686
Aug 31, 2026
223.00
230.00
218.74
226.71
225.73
338,311
Aug 28, 2026
229.13
229.13
222.00
222.94
221.97
172,545
Aug 27, 2026
223.78
228.50
217.81
227.26
226.27
271,124
Aug 26, 2026
228.50
229.99
222.63
224.23
223.26
202,349
Aug 25, 2026
214.86
231.59
213.98
228.26
227.27
1,664,375
Aug 24, 2026
212.80
216.40
208.42
214.86
213.93
289,032
Aug 21, 2026
211.60
214.19
206.86
213.07
212.15
222,920
Aug 20, 2026
211.55
218.50
209.25
212.34
211.42
578,400
Aug 19, 2026
215.79
215.98
208.10
209.62
208.71
265,689
Aug 18, 2026
207.00
216.00
205.00
214.34
213.41
599,126
Aug 17, 2026
200.00
208.69
196.26
206.41
205.51
455,250
Aug 14, 2026
199.48
203.53
199.00
199.89
199.02
216,911
Aug 13, 2026
203.98
206.04
198.25
200.02
199.15
240,072
Aug 12, 2026
208.79
208.79
202.50
203.53
202.65
192,829
Aug 11, 2026
209.32
211.62
206.00
208.19
207.29
355,882
Aug 10, 2026
216.00
220.27
208.31
209.94
209.03
583,001
Aug 7, 2026
206.11
215.91
204.76
214.34
213.41
742,062
Aug 6, 2026
211.10
211.92
202.00
206.66
205.76
810,326
Aug 5, 2026
220.77
221.75
206.85
210.24
209.33
936,556
Aug 4, 2026
233.00
233.00
216.01
217.51
216.57
1,217,820
Aug 3, 2026
225.99
241.51
220.10
229.63
228.63
12,667,361
Jul 31, 2026
196.70
209.90
196.20
201.26
200.39
898,149
Jul 30, 2026
212.41
215.89
194.40
196.36
195.51
613,021
Jul 29, 2026
215.90
218.90
212.31
213.93
213.00
214,419
Jul 28, 2026
216.49
217.15
208.55
214.98
214.05
175,680
Jul 27, 2026
215.40
218.48
214.10
215.56
214.63
377,432
Jul 24, 2026
205.80
215.49
204.17
213.74
212.81
591,817
Jul 23, 2026
200.00
214.00
199.91
206.87
205.97
925,525
Jul 22, 2026
198.10
205.00
198.00
200.92
200.05
381,714
Jul 21, 2026
198.88
203.60
197.64
198.46
197.60
351,637
Jul 20, 2026
199.00
200.49
194.00
197.55
196.69
205,106
Jul 17, 2026
201.09
201.09
195.30
197.21
196.35
311,698
Jul 16, 2026
197.29
204.40
196.03
198.51
197.65
426,781
Jul 15, 2026
199.00
200.84
193.93
195.80
194.95
426,727
Jul 14, 2026
194.07
209.90
192.90
196.85
196.00
3,518,062
Jul 13, 2026
182.51
197.00
179.33
192.53
191.70
1,281,146
Jul 10, 2026
184.70
188.48
180.63
182.64
181.85
237,582
Jul 9, 2026
177.90
186.00
177.90
183.37
182.57
322,791
Jul 8, 2026
181.00
185.70
168.04
177.12
176.35
390,999
Jul 7, 2026
187.20
187.57
180.91
182.32
181.53
155,379
Jul 6, 2026
181.65
189.39
178.75
184.25
183.45
474,864
Jul 3, 2026
178.86
184.00
176.25
179.34
178.56
270,126
Jul 2, 2026
177.81
177.81
173.99
176.39
175.63
144,041
Jul 1, 2026
176.01
176.48
173.00
175.03
174.27
127,022
Jun 30, 2026
175.00
178.84
171.82
174.26
173.50
158,821
Jun 29, 2026
178.00
178.30
172.68
174.76
174.00
120,407
Jun 25, 2026
188.45
189.00
175.60
178.09
177.32
455,336
Jun 24, 2026
175.70
187.68
175.70
185.92
185.11
707,940
Jun 23, 2026
180.00
180.00
173.81
175.77
175.01
199,319
Jun 22, 2026
186.00
193.00
176.40
178.57
177.80
1,020,269
Jun 19, 2026
183.55
186.13
181.46
183.07
182.28
178,466
Jun 18, 2026
179.00
186.70
179.00
182.70
181.91
385,442
Jun 17, 2026
181.05
184.00
176.41
177.67
176.90
189,333
Jun 16, 2026
184.09
184.09
177.31
180.72
179.94
147,285
Jun 15, 2026
188.61
188.61
182.77
183.49
182.69
214,785
Jun 12, 2026
174.53
184.38
174.53
182.62
181.83
476,001
Jun 11, 2026
168.59
176.95
167.55
173.61
172.86
234,255
Jun 10, 2026
179.00
179.16
168.10
170.03
169.29
294,327
Jun 9, 2026
176.99
181.07
176.00
177.84
177.07
139,869
Jun 8, 2026
178.02
186.50
173.15
174.72
173.96
410,774
Jun 5, 2026
180.50
184.85
176.99
180.38
179.60
454,052
Jun 4, 2026
182.00
190.00
176.75
180.27
179.49
442,089
Jun 3, 2026
187.40
189.64
181.00
182.43
181.64
376,789
Jun 2, 2026
183.25
192.90
180.88
190.64
189.81
865,679
Jun 1, 2026
176.65
198.50
174.00
185.67
184.86
5,206,857
May 29, 2026
179.10
179.69
168.00
170.43
169.69
591,379
May 27, 2026
182.00
187.45
176.27
179.38
178.60
812,795
May 26, 2026
165.80
182.40
164.76
178.77
177.99
1,531,179
May 25, 2026
167.00
167.89
161.43
165.91
165.19
403,096
May 22, 2026
161.89
164.25
159.51
163.51
162.80
387,843
May 21, 2026
155.48
165.40
153.21
159.50
158.81
1,202,085
May 20, 2026
140.40
156.30
136.50
151.42
150.76
608,858
May 19, 2026
146.98
147.91
140.40
141.03
140.42
160,825
May 18, 2026
141.01
148.47
141.01
144.81
144.18
369,963
May 15, 2026
149.00
150.00
146.50
147.81
147.17
168,911
May 14, 2026
151.01
152.55
148.22
150.32
149.67
131,751
May 13, 2026
146.32
151.92
146.32
151.01
150.36
164,634
May 12, 2026
151.00
153.29
146.00
147.05
146.41
306,682
May 11, 2026
148.60
153.50
146.10
149.86
149.21
234,313
May 8, 2026
154.64
156.09
148.56
150.84
150.19
292,830
May 7, 2026
155.24
158.70
153.12
155.64
154.97
356,537
May 6, 2026
151.00
160.30
148.01
155.23
154.56
554,217
May 5, 2026
150.30
153.50
146.11
148.26
147.62
553,978
May 4, 2026
148.00
152.25
148.00
150.30
149.65
509,675
Apr 30, 2026
146.00
149.91
141.50
147.48
146.84
431,984
Apr 29, 2026
142.90
151.00
142.90
147.87
147.23
959,051
Apr 28, 2026
135.60
146.50
135.60
141.77
141.16
533,578
Apr 27, 2026
138.90
142.39
135.00
136.84
136.25
311,719
Apr 24, 2026
136.43
138.28
133.32
137.12
136.53
187,048
Apr 23, 2026
140.00
142.79
134.00
135.29
134.70
342,147
Apr 22, 2026
141.34
144.76
137.61
141.18
140.57
328,060
Apr 21, 2026
153.00
153.00
137.20
140.22
139.61
777,944
Apr 20, 2026
142.70
150.60
140.13
144.54
143.91
2,033,213
Apr 17, 2026
139.05
143.00
137.97
140.13
139.52
295,897
Apr 16, 2026
144.00
145.00
137.12
138.57
137.97
676,899
Apr 15, 2026
138.75
143.45
136.75
142.90
142.28
699,628
Apr 13, 2026
137.00
141.54
133.51
136.68
136.09
302,651
Apr 10, 2026
139.60
141.30
137.62
139.64
139.03
272,177
Apr 9, 2026
141.28
145.40
137.21
138.99
138.39
682,632
Apr 8, 2026
134.90
142.87
132.08
141.28
140.67
1,604,772
Apr 7, 2026
131.17
131.90
129.10
130.74
130.17
258,145
Apr 6, 2026
131.29
133.00
128.15
131.17
130.60
835,434
Apr 2, 2026
120.00
129.78
119.50
128.47
127.91
844,897
Apr 1, 2026
116.00
122.95
113.94
121.25
120.72
273,593
Mar 30, 2026
113.25
115.00
112.00
112.30
111.81
85,903
Mar 27, 2026
119.99
119.99
113.02
114.41
113.91
185,130
Mar 25, 2026
116.05
122.19
116.05
119.44
118.92
239,803
Mar 24, 2026
114.15
118.90
112.12
116.62
116.11
223,943
Mar 23, 2026
115.90
115.90
108.61
112.09
111.60
180,816
Mar 20, 2026
115.30
123.40
115.30
117.27
116.76
425,357
Mar 19, 2026
113.00
117.90
113.00
117.13
116.62
161,771
Mar 18, 2026
114.40
117.60
114.34
116.07
115.57
133,985
Mar 17, 2026
108.00
115.20
107.04
113.27
112.78
106,866
Mar 16, 2026
106.56
110.88
105.17
107.21
106.75
109,323
Mar 13, 2026
115.70
115.70
107.00
108.15
107.68
191,695
Mar 12, 2026
113.00
115.47
112.00
114.81
114.31
77,914
Mar 11, 2026
112.53
118.62
111.67
114.62
114.12
252,807
Mar 10, 2026
108.10
112.80
107.92
111.42
110.94
109,551
Mar 9, 2026
108.20
109.49
104.24
106.52
106.06
130,910
Mar 6, 2026
110.50
111.54
109.08
110.30
109.82
90,718
Mar 5, 2026
108.99
111.69
108.36
110.63
110.15
102,081
Mar 4, 2026
109.77
110.79
106.62
108.99
108.52
95,726
Mar 2, 2026
106.00
113.47
106.00
111.00
110.52
281,707
Feb 27, 2026
119.00
119.00
115.00
115.50
115.00
85,408
Feb 26, 2026
116.40
119.70
115.90
116.33
115.83
153,148
Feb 25, 2026
115.40
117.00
114.43
116.15
115.65
120,002
Feb 24, 2026
115.50
116.90
113.00
114.22
113.72
132,682
Feb 23, 2026
119.50
121.00
115.75
115.98
115.48
137,150
Feb 20, 2026
119.40
121.13
117.00
118.30
117.79
191,287
Feb 19, 2026
116.50
120.40
116.50
119.40
118.88
321,828
Feb 18, 2026
114.60
120.85
114.60
116.53
116.02
547,281
Feb 17, 2026
111.00
115.90
110.55
114.54
114.04
300,076
Feb 16, 2026
108.79
111.00
108.48
110.29
109.81
124,112
Feb 13, 2026
109.58
114.50
107.01
108.79
108.32
310,727
Feb 12, 2026
108.30
113.99
106.05
109.58
109.10
273,828
Feb 11, 2026
107.98
110.30
104.98
109.20
108.73
216,079
Feb 10, 2026
116.00
116.01
107.00
108.56
108.09
408,726
Feb 9, 2026
106.00
117.50
103.31
113.53
113.04
955,065
Feb 6, 2026
103.10
104.00
99.51
102.01
101.57
92,211
Feb 5, 2026
108.20
109.00
103.27
104.64
104.19
221,192
Feb 4, 2026
98.40
111.74
97.33
107.14
106.68
795,027
Feb 3, 2026
105.00
105.00
96.39
100.13
99.70
467,982
Feb 2, 2026
91.05
93.66
88.86
92.00
91.60
70,524
Jan 30, 2026
87.52
90.50
85.81
90.12
89.73
172,603
Jan 29, 2026
84.02
90.25
84.02
88.33
87.95
112,255
Jan 28, 2026
84.00
84.59
82.60
84.07
83.71
37,887
Jan 27, 2026
82.00
84.75
80.22
82.46
82.10
109,723
Jan 23, 2026
81.00
84.25
81.00
81.37
81.02
60,607
Jan 22, 2026
80.20
84.00
80.20
82.01
81.65
55,988
Jan 21, 2026
81.00
81.49
78.17
79.69
79.34
74,600
Jan 20, 2026
80.00
82.90
80.00
81.81
81.46
93,998
Jan 19, 2026
84.47
84.48
79.39
81.48
81.13
169,827
Jan 16, 2026
86.90
86.99
84.26
84.47
84.10
29,129
Jan 14, 2026
84.85
86.99
83.79
85.36
84.99
34,201
Jan 13, 2026
85.00
87.25
83.92
85.00
84.63
65,367
Jan 12, 2026
83.61
85.01
80.25
83.66
83.30
129,354
Jan 9, 2026
84.79
85.50
82.80
83.61
83.25
56,744
Jan 8, 2026
88.00
88.00
84.70
84.97
84.60
47,885
Jan 7, 2026
87.99
87.99
86.59
87.45
87.07
36,978
Jan 6, 2026
87.80
87.97
85.68
86.55
86.17
36,716
Jan 5, 2026
87.80
88.04
86.40
86.65
86.27
58,381
Jan 2, 2026
87.38
88.98
86.52
87.06
86.68
81,046
Jan 1, 2026
87.80
88.45
87.01
87.38
87.00
62,470
Dec 31, 2025
86.12
88.67
86.12
87.19
86.81
95,919
Dec 30, 2025
87.00
88.20
85.00
86.42
86.05
66,691
Dec 29, 2025
90.69
90.70
87.10
87.52
87.14
107,408
Dec 26, 2025
91.00
91.00
89.26
89.77
89.38
53,311
Dec 24, 2025
90.87
91.78
89.84
90.06
89.67
24,859
Dec 23, 2025
91.90
91.90
90.02
90.87
90.48
42,930
Dec 22, 2025
92.01
93.71
90.25
91.02
90.63
55,907
Dec 19, 2025
86.88
93.00
86.85
92.08
91.68
149,539
Dec 18, 2025
88.00
88.61
86.40
86.88
86.50
24,481
Dec 17, 2025
88.01
90.00
87.00
88.06
87.68
41,089
Dec 16, 2025
88.88
88.88
87.21
88.38
88.00
49,845
Dec 15, 2025
90.60
90.60
87.50
88.01
87.63
79,244
Dec 12, 2025
89.60
90.72
88.91
89.75
89.36
70,834
Dec 11, 2025
89.36
89.65
86.71
88.79
88.40
49,003
Dec 10, 2025
87.68
89.50
87.22
88.97
88.58
41,951
Dec 9, 2025
85.20
88.11
84.19
87.11
86.73
103,024
Dec 8, 2025
89.94
90.08
85.00
86.48
86.10
129,672
Dec 5, 2025
91.90
91.90
88.91
89.73
89.34
67,586
Dec 4, 2025
90.10
91.96
90.10
91.12
90.72
52,585
Dec 3, 2025
91.90
91.90
90.17
90.85
90.46
68,165
Dec 2, 2025
92.50
93.11
91.28
91.85
91.45
121,522
Dec 1, 2025
94.40
95.99
93.00
93.19
92.79
67,720
Nov 28, 2025
94.00
95.55
93.82
94.34
93.93
76,190
Nov 27, 2025
97.98
97.98
94.32
95.21
94.80
94,704
Nov 26, 2025
96.25
99.80
94.33
97.40
96.98
100,153
Nov 25, 2025
93.00
94.40
91.10
93.54
93.13
105,875
Nov 24, 2025
96.10
96.11
90.71
92.65
92.25
98,872
Nov 21, 2025
99.67
99.67
95.51
96.22
95.80
82,818
Nov 20, 2025
99.10
99.99
98.55
99.70
99.27
42,145
Nov 19, 2025
100.99
102.50
98.75
99.81
99.38
64,737
Nov 18, 2025
100.00
101.42
98.42
99.97
99.54
116,215
Nov 17, 2025
104.00
104.48
100.00
100.42
99.98
75,242
Nov 14, 2025
98.98
103.80
98.50
102.24
101.80
62,020
Nov 13, 2025
103.00
103.00
100.25
100.28
99.85
49,720
Nov 12, 2025
102.50
105.00
100.87
102.41
101.97
152,961
Nov 11, 2025
100.10
103.45
98.25
102.86
102.41
221,507
Nov 10, 2025
97.20
101.50
97.00
99.01
98.58
91,187
Nov 7, 2025
98.01
98.75
97.15
97.85
97.43
51,990
Nov 6, 2025
99.32
101.29
98.00
98.39
97.96
81,880
Nov 4, 2025
99.00
100.00
98.79
99.32
98.89
33,086
Nov 3, 2025
98.21
99.99
98.21
99.03
98.60
40,545
