Skipper Limited (BOM:538562)
India · Delayed Price · Currency is INR 568.10
+18.30 (3.33%)
At close: Sep 5, 2025
Skipper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 550.05 | 573.45 | 549.90 | 568.10 | 568.10 | 3.33% | 138,691 |
| Sep 4, 2025 | 550.00 | 567.00 | 544.80 | 549.80 | 549.80 | 0.95% | 111,461 |
| Sep 3, 2025 | 548.00 | 550.15 | 540.00 | 544.60 | 544.60 | 0.17% | 10,926 |
| Sep 2, 2025 | 536.40 | 549.55 | 533.45 | 543.65 | 543.65 | 1.54% | 15,737 |
| Sep 1, 2025 | 511.20 | 543.55 | 511.20 | 535.40 | 535.40 | 4.35% | 59,992 |
| Aug 29, 2025 | 520.95 | 528.00 | 511.00 | 513.10 | 513.10 | -2.53% | 15,383 |
| Aug 28, 2025 | 521.95 | 529.00 | 513.20 | 526.40 | 526.40 | 0.38% | 51,846 |
| Aug 26, 2025 | 549.50 | 549.50 | 522.00 | 524.40 | 524.40 | -4.05% | 74,017 |
| Aug 25, 2025 | 549.95 | 558.00 | 536.00 | 546.55 | 546.55 | 1.37% | 27,020 |
| Aug 22, 2025 | 550.00 | 553.80 | 538.00 | 539.15 | 539.15 | -1.65% | 33,040 |
| Aug 21, 2025 | 546.00 | 560.60 | 538.50 | 548.20 | 548.20 | 1.39% | 117,028 |
| Aug 20, 2025 | 530.15 | 548.15 | 530.15 | 540.70 | 540.70 | 0.19% | 20,885 |
| Aug 19, 2025 | 544.30 | 551.00 | 533.85 | 539.65 | 539.65 | 1.09% | 31,025 |
| Aug 18, 2025 | 525.20 | 537.75 | 523.70 | 533.85 | 533.85 | 2.16% | 65,056 |
| Aug 14, 2025 | 544.70 | 545.20 | 520.80 | 522.55 | 522.55 | -3.48% | 36,511 |
| Aug 13, 2025 | 504.50 | 546.70 | 504.50 | 541.40 | 541.40 | 7.44% | 210,677 |
| Aug 12, 2025 | 511.00 | 511.00 | 496.00 | 503.90 | 503.90 | -1.69% | 21,236 |
| Aug 11, 2025 | 507.55 | 514.95 | 494.95 | 512.55 | 512.55 | 2.04% | 19,151 |
| Aug 8, 2025 | 527.05 | 527.05 | 500.00 | 502.30 | 502.30 | -2.22% | 21,623 |
| Aug 7, 2025 | 500.20 | 517.35 | 498.00 | 513.70 | 513.70 | 1.08% | 41,084 |
| Aug 6, 2025 | 528.05 | 529.70 | 502.05 | 508.20 | 508.20 | -3.70% | 114,352 |
| Aug 5, 2025 | 525.70 | 564.95 | 515.00 | 527.75 | 527.75 | 0.70% | 202,206 |
| Aug 4, 2025 | 521.10 | 534.10 | 515.10 | 524.10 | 524.10 | 1.43% | 131,013 |
| Aug 1, 2025 | 503.95 | 548.00 | 492.00 | 516.70 | 516.70 | 6.49% | 1,655,942 |
| Jul 31, 2025 | 461.05 | 509.40 | 461.05 | 485.20 | 485.20 | 0.06% | 94,080 |
| Jul 30, 2025 | 482.85 | 490.25 | 481.55 | 484.90 | 484.90 | 1.14% | 12,197 |
| Jul 29, 2025 | 449.00 | 484.00 | 447.70 | 479.45 | 479.45 | 5.86% | 43,855 |
| Jul 28, 2025 | 469.95 | 469.95 | 450.05 | 452.90 | 452.90 | -1.08% | 20,582 |
| Jul 25, 2025 | 468.05 | 470.65 | 456.00 | 457.85 | 457.85 | -2.63% | 10,837 |
| Jul 24, 2025 | 474.55 | 478.05 | 469.00 | 470.20 | 470.20 | -1.19% | 32,410 |
| Jul 23, 2025 | 487.00 | 487.00 | 475.00 | 475.85 | 475.85 | -0.66% | 12,373 |
| Jul 22, 2025 | 484.15 | 485.60 | 476.40 | 479.00 | 479.00 | -0.43% | 23,867 |
| Jul 21, 2025 | 491.80 | 491.80 | 480.25 | 481.05 | 481.05 | -2.07% | 23,231 |
| Jul 18, 2025 | 507.15 | 507.15 | 490.00 | 491.20 | 491.20 | -1.99% | 15,814 |
| Jul 17, 2025 | 494.10 | 504.60 | 494.10 | 501.15 | 501.15 | 1.29% | 10,081 |
| Jul 16, 2025 | 495.45 | 504.95 | 493.75 | 494.75 | 494.75 | 0.72% | 9,032 |
| Jul 15, 2025 | 477.00 | 492.70 | 477.00 | 491.20 | 491.20 | 3.39% | 12,064 |
| Jul 14, 2025 | 478.05 | 478.75 | 472.00 | 475.10 | 475.10 | -0.82% | 12,978 |
| Jul 11, 2025 | 485.95 | 488.85 | 477.90 | 479.05 | 479.05 | -1.42% | 17,260 |
| Jul 10, 2025 | 487.35 | 489.65 | 482.00 | 485.95 | 485.95 | 0.19% | 17,611 |
| Jul 9, 2025 | 484.95 | 489.90 | 481.75 | 485.05 | 485.05 | 1.00% | 25,476 |
| Jul 8, 2025 | 499.45 | 499.45 | 475.70 | 480.25 | 480.25 | -1.48% | 9,367 |
| Jul 7, 2025 | 492.00 | 494.00 | 486.50 | 487.45 | 487.45 | -1.71% | 22,918 |
| Jul 4, 2025 | 496.00 | 498.00 | 491.00 | 495.95 | 495.95 | 0.25% | 8,394 |
| Jul 3, 2025 | 497.35 | 500.65 | 493.00 | 494.70 | 494.70 | -0.46% | 19,714 |
| Jul 2, 2025 | 506.25 | 513.35 | 492.85 | 497.00 | 497.00 | -2.36% | 9,404 |
| Jul 1, 2025 | 509.80 | 515.10 | 507.20 | 509.00 | 509.00 | 0.19% | 7,721 |
| Jun 30, 2025 | 504.85 | 516.25 | 501.90 | 508.05 | 508.05 | 1.78% | 34,552 |
| Jun 27, 2025 | 494.30 | 503.90 | 494.30 | 499.15 | 499.15 | 0.99% | 21,174 |
| Jun 26, 2025 | 496.40 | 505.80 | 489.20 | 494.25 | 494.25 | -1.32% | 25,388 |