Skipper Limited (BOM:538562)
India · Delayed Price · Currency is INR 526.95
-0.90 (-0.17%)
At close: Jul 31, 2026
Skipper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 534.95 | 536.15 | 524.00 | 526.95 | 526.95 | -0.17% | 27,884 |
| Jul 30, 2026 | 524.90 | 536.00 | 519.00 | 527.85 | 527.85 | 0.28% | 18,497 |
| Jul 29, 2026 | 506.20 | 531.30 | 506.20 | 526.40 | 526.40 | 4.17% | 20,376 |
| Jul 28, 2026 | 525.70 | 525.70 | 504.05 | 505.35 | 505.35 | -2.97% | 31,819 |
| Jul 27, 2026 | 534.45 | 539.75 | 511.00 | 520.80 | 520.80 | -1.45% | 30,784 |
| Jul 24, 2026 | 518.25 | 535.05 | 518.25 | 528.45 | 528.45 | -0.16% | 19,550 |
| Jul 23, 2026 | 527.10 | 540.00 | 524.00 | 529.30 | 529.30 | -0.19% | 22,577 |
| Jul 22, 2026 | 542.05 | 546.00 | 528.05 | 530.30 | 530.30 | -2.93% | 26,633 |
| Jul 21, 2026 | 542.05 | 551.95 | 539.35 | 546.30 | 546.30 | 0.20% | 12,713 |
| Jul 20, 2026 | 538.90 | 547.00 | 535.00 | 545.20 | 545.20 | 1.21% | 11,130 |
| Jul 17, 2026 | 555.50 | 561.50 | 534.60 | 538.70 | 538.70 | -3.55% | 46,273 |
| Jul 16, 2026 | 548.40 | 562.00 | 541.65 | 558.50 | 558.50 | 2.48% | 21,406 |
| Jul 15, 2026 | 562.85 | 574.55 | 532.45 | 545.00 | 545.00 | -1.25% | 71,867 |
| Jul 14, 2026 | 552.65 | 564.25 | 547.10 | 551.90 | 551.90 | -0.77% | 13,198 |
| Jul 13, 2026 | 544.90 | 564.80 | 538.60 | 556.20 | 556.20 | 1.85% | 20,797 |
| Jul 10, 2026 | 550.00 | 554.35 | 545.00 | 546.10 | 546.10 | -0.30% | 9,037 |
| Jul 9, 2026 | 531.20 | 559.00 | 531.20 | 547.75 | 547.75 | 2.92% | 34,291 |
| Jul 8, 2026 | 546.80 | 556.45 | 527.10 | 532.20 | 532.20 | -3.87% | 47,844 |
| Jul 7, 2026 | 559.40 | 565.60 | 544.70 | 553.65 | 553.65 | -1.64% | 44,636 |
| Jul 6, 2026 | 575.45 | 592.20 | 555.65 | 562.90 | 562.90 | -2.11% | 56,219 |
| Jul 3, 2026 | 542.85 | 577.00 | 542.85 | 575.05 | 575.05 | 1.56% | 48,165 |
| Jul 2, 2026 | 560.00 | 579.00 | 559.95 | 566.20 | 566.20 | 1.47% | 81,373 |
| Jul 1, 2026 | 532.05 | 563.00 | 532.05 | 558.00 | 558.00 | 4.88% | 69,823 |
| Jun 30, 2026 | 530.00 | 538.40 | 528.75 | 532.05 | 532.05 | 0.62% | 14,344 |
| Jun 29, 2026 | 531.70 | 532.15 | 520.45 | 528.75 | 528.75 | -0.55% | 496,858 |
| Jun 25, 2026 | 540.20 | 543.10 | 524.75 | 531.70 | 531.70 | -1.45% | 29,267 |
| Jun 24, 2026 | 550.10 | 553.15 | 535.75 | 539.55 | 539.55 | -1.40% | 25,563 |
| Jun 23, 2026 | 550.00 | 560.00 | 539.10 | 547.20 | 547.20 | -0.13% | 31,804 |
| Jun 22, 2026 | 544.40 | 560.90 | 544.40 | 547.90 | 547.90 | 1.25% | 28,220 |
| Jun 19, 2026 | 545.45 | 554.90 | 535.85 | 541.15 | 541.15 | -0.97% | 19,956 |
| Jun 18, 2026 | 553.25 | 559.00 | 545.00 | 546.45 | 546.45 | -0.51% | 17,655 |
| Jun 17, 2026 | 561.50 | 569.95 | 543.95 | 549.25 | 549.25 | -0.88% | 41,433 |
| Jun 16, 2026 | 553.60 | 561.20 | 547.70 | 554.10 | 554.10 | 0.86% | 19,411 |
| Jun 15, 2026 | 551.80 | 561.55 | 547.55 | 549.40 | 549.40 | 0.76% | 40,137 |
| Jun 12, 2026 | 530.40 | 549.25 | 528.75 | 545.25 | 545.25 | 4.70% | 43,222 |
| Jun 11, 2026 | 530.65 | 543.90 | 518.90 | 520.75 | 520.75 | -2.80% | 46,962 |
| Jun 10, 2026 | 549.50 | 550.55 | 533.00 | 535.75 | 535.75 | -1.64% | 28,011 |
| Jun 9, 2026 | 538.45 | 555.00 | 538.30 | 544.70 | 544.70 | 1.95% | 43,437 |
| Jun 8, 2026 | 549.40 | 555.40 | 530.60 | 534.30 | 534.30 | -4.03% | 63,072 |
| Jun 5, 2026 | 575.05 | 575.15 | 548.65 | 556.75 | 556.75 | -3.11% | 55,597 |
| Jun 4, 2026 | 565.00 | 582.60 | 562.55 | 574.60 | 574.60 | 0.85% | 70,777 |
| Jun 3, 2026 | 571.75 | 573.60 | 558.30 | 569.75 | 569.75 | -0.38% | 54,287 |
| Jun 2, 2026 | 547.30 | 575.00 | 539.50 | 571.90 | 571.90 | 4.31% | 118,323 |
| Jun 1, 2026 | 579.50 | 579.50 | 543.20 | 548.25 | 548.25 | -0.05% | 125,192 |
| May 29, 2026 | 520.70 | 559.25 | 518.95 | 548.50 | 548.50 | 6.04% | 125,359 |
| May 27, 2026 | 503.25 | 529.20 | 502.85 | 517.25 | 517.25 | 2.94% | 83,312 |
| May 26, 2026 | 479.65 | 506.65 | 478.40 | 502.50 | 502.50 | 4.62% | 55,315 |
| May 25, 2026 | 464.70 | 487.00 | 456.85 | 480.30 | 480.30 | 4.40% | 40,399 |
| May 22, 2026 | 458.05 | 465.85 | 455.75 | 460.05 | 460.05 | 0.03% | 13,880 |
| May 21, 2026 | 468.20 | 473.20 | 458.20 | 459.90 | 459.90 | -0.95% | 20,468 |