Skipper Limited (BOM:538562)
India · Delayed Price · Currency is INR 466.10
-16.10 (-3.34%)
At close: May 8, 2026
Skipper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 480.00 | 480.00 | 461.10 | 466.10 | 466.10 | -3.34% | 39,828 |
| May 7, 2026 | 489.55 | 491.20 | 480.00 | 482.20 | 482.20 | -1.47% | 17,193 |
| May 6, 2026 | 483.40 | 493.35 | 476.80 | 489.40 | 489.40 | 0.93% | 56,009 |
| May 5, 2026 | 494.95 | 494.95 | 478.05 | 484.90 | 484.90 | -1.08% | 29,425 |
| May 4, 2026 | 487.55 | 492.40 | 478.20 | 490.20 | 490.20 | 2.56% | 41,059 |
| Apr 30, 2026 | 481.20 | 485.00 | 469.05 | 477.95 | 477.95 | -1.65% | 35,022 |
| Apr 29, 2026 | 509.60 | 523.55 | 479.95 | 485.95 | 485.95 | -0.36% | 159,695 |
| Apr 28, 2026 | 480.00 | 503.55 | 471.50 | 487.70 | 487.70 | 2.11% | 27,313 |
| Apr 27, 2026 | 459.95 | 483.10 | 454.65 | 477.60 | 477.60 | 5.26% | 34,759 |
| Apr 24, 2026 | 470.85 | 472.75 | 449.30 | 453.75 | 453.75 | -3.44% | 31,952 |
| Apr 23, 2026 | 462.55 | 481.90 | 462.55 | 469.90 | 469.90 | -0.44% | 26,319 |
| Apr 22, 2026 | 465.35 | 482.80 | 465.35 | 472.00 | 472.00 | 1.44% | 47,733 |
| Apr 21, 2026 | 434.10 | 492.30 | 434.10 | 465.30 | 465.30 | 6.51% | 214,701 |
| Apr 20, 2026 | 436.90 | 448.60 | 419.10 | 436.85 | 436.85 | 0.77% | 49,053 |
| Apr 17, 2026 | 414.95 | 438.60 | 408.00 | 433.50 | 433.50 | 6.46% | 45,040 |
| Apr 16, 2026 | 409.00 | 411.95 | 400.00 | 407.20 | 407.20 | 1.26% | 14,228 |
| Apr 15, 2026 | 396.85 | 406.00 | 396.00 | 402.15 | 402.15 | 5.79% | 20,874 |
| Apr 13, 2026 | 375.00 | 385.05 | 364.95 | 380.15 | 380.15 | -1.23% | 6,917 |
| Apr 10, 2026 | 378.15 | 387.95 | 378.15 | 384.90 | 384.90 | 2.08% | 8,276 |
| Apr 9, 2026 | 377.50 | 382.25 | 373.35 | 377.05 | 377.05 | -0.12% | 13,471 |
| Apr 8, 2026 | 384.00 | 384.00 | 372.70 | 377.50 | 377.50 | 4.92% | 10,106 |
| Apr 7, 2026 | 354.60 | 365.30 | 353.95 | 359.80 | 359.80 | 0.62% | 4,515 |
| Apr 6, 2026 | 350.60 | 361.65 | 345.25 | 357.60 | 357.60 | 1.68% | 5,637 |
| Apr 2, 2026 | 349.65 | 353.65 | 336.75 | 351.70 | 351.70 | -0.24% | 4,843 |
| Apr 1, 2026 | 353.70 | 356.45 | 345.10 | 352.55 | 352.55 | 5.87% | 12,493 |
| Mar 30, 2026 | 300.00 | 344.75 | 300.00 | 333.00 | 333.00 | -4.05% | 25,498 |
| Mar 27, 2026 | 350.55 | 354.50 | 341.05 | 347.05 | 347.05 | -2.69% | 36,114 |
| Mar 25, 2026 | 347.05 | 357.70 | 346.85 | 356.65 | 356.65 | 5.97% | 13,925 |
| Mar 24, 2026 | 369.00 | 369.00 | 333.30 | 336.55 | 336.55 | 1.39% | 11,506 |
| Mar 23, 2026 | 350.00 | 350.55 | 328.50 | 331.95 | 331.95 | -5.12% | 11,656 |
| Mar 20, 2026 | 352.70 | 361.25 | 348.50 | 349.85 | 349.85 | -0.24% | 9,590 |
| Mar 19, 2026 | 349.05 | 355.35 | 344.20 | 350.70 | 350.70 | -1.18% | 12,959 |
| Mar 18, 2026 | 347.00 | 361.30 | 347.00 | 354.90 | 354.90 | 2.66% | 12,354 |
| Mar 17, 2026 | 338.10 | 348.25 | 337.85 | 345.70 | 345.70 | 2.25% | 8,680 |
| Mar 16, 2026 | 343.35 | 350.60 | 333.00 | 338.10 | 338.10 | -1.99% | 26,417 |
| Mar 13, 2026 | 349.00 | 355.40 | 335.00 | 344.95 | 344.95 | -1.84% | 19,184 |
| Mar 12, 2026 | 334.05 | 369.75 | 330.60 | 351.40 | 351.40 | 3.40% | 24,159 |
| Mar 11, 2026 | 342.70 | 354.90 | 339.45 | 339.85 | 339.85 | -0.82% | 29,702 |
| Mar 10, 2026 | 335.00 | 343.95 | 333.30 | 342.65 | 342.65 | 3.68% | 28,023 |
| Mar 9, 2026 | 338.00 | 339.70 | 327.00 | 330.50 | 330.50 | -4.78% | 12,390 |
| Mar 6, 2026 | 350.00 | 355.25 | 345.05 | 347.10 | 347.10 | -0.83% | 7,382 |
| Mar 5, 2026 | 341.30 | 351.00 | 340.85 | 350.00 | 350.00 | 2.55% | 12,233 |
| Mar 4, 2026 | 346.00 | 346.90 | 338.55 | 341.30 | 341.30 | -3.30% | 12,172 |
| Mar 2, 2026 | 340.05 | 361.45 | 340.05 | 352.95 | 352.95 | -3.54% | 7,820 |
| Feb 27, 2026 | 366.20 | 368.60 | 361.55 | 365.90 | 365.90 | -0.62% | 7,993 |
| Feb 26, 2026 | 360.00 | 374.40 | 360.00 | 368.20 | 368.20 | 0.63% | 3,319 |
| Feb 25, 2026 | 371.45 | 376.00 | 363.05 | 365.90 | 365.90 | -1.51% | 7,737 |
| Feb 24, 2026 | 374.45 | 377.45 | 367.05 | 371.50 | 371.50 | -1.51% | 8,694 |
| Feb 23, 2026 | 379.60 | 390.20 | 375.55 | 377.20 | 377.20 | -0.62% | 6,794 |
| Feb 20, 2026 | 375.70 | 382.20 | 371.05 | 379.55 | 379.55 | 1.01% | 6,000 |