Skipper Limited (BOM:538562)
India · Delayed Price · Currency is INR 541.95
+9.85 (1.85%)
At close: Oct 1, 2026
Skipper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 528.00 | 554.60 | 527.50 | 541.95 | 541.95 | 1.85% | 49,581 |
| Sep 30, 2026 | 540.50 | 548.85 | 528.90 | 532.10 | 532.10 | -1.83% | 21,863 |
| Sep 29, 2026 | 532.30 | 544.55 | 531.05 | 542.00 | 542.00 | 1.18% | 23,213 |
| Sep 28, 2026 | 550.65 | 550.90 | 534.15 | 535.70 | 535.70 | -2.83% | 23,675 |
| Sep 25, 2026 | 560.05 | 560.05 | 543.30 | 551.30 | 551.30 | -0.06% | 18,933 |
| Sep 24, 2026 | 568.85 | 574.00 | 547.20 | 551.65 | 551.65 | -2.88% | 49,750 |
| Sep 23, 2026 | 569.10 | 580.00 | 563.50 | 568.00 | 568.00 | 1.16% | 37,926 |
| Sep 22, 2026 | 563.75 | 577.00 | 555.95 | 561.50 | 561.50 | 0.16% | 42,892 |
| Sep 21, 2026 | 563.10 | 569.00 | 556.70 | 560.60 | 560.60 | -0.95% | 34,676 |
| Sep 18, 2026 | 536.35 | 568.75 | 532.65 | 565.95 | 565.95 | 6.25% | 68,306 |
| Sep 17, 2026 | 514.95 | 537.95 | 514.05 | 532.65 | 532.65 | 1.83% | 46,104 |
| Sep 16, 2026 | 533.15 | 533.15 | 514.00 | 523.10 | 523.10 | -2.07% | 37,853 |
| Sep 15, 2026 | 558.00 | 558.00 | 531.45 | 534.15 | 534.15 | -3.17% | 63,734 |
| Sep 11, 2026 | 582.85 | 582.85 | 542.00 | 551.65 | 551.65 | -5.28% | 83,440 |
| Sep 10, 2026 | 591.10 | 595.00 | 574.70 | 582.40 | 582.40 | -2.03% | 68,626 |
| Sep 9, 2026 | 604.65 | 616.45 | 591.00 | 594.45 | 594.45 | -1.49% | 84,430 |
| Sep 8, 2026 | 604.85 | 613.85 | 594.55 | 603.45 | 603.45 | -0.23% | 78,449 |
| Sep 7, 2026 | 592.40 | 616.00 | 590.40 | 604.95 | 604.85 | 2.27% | 199,510 |
| Sep 4, 2026 | 542.85 | 609.25 | 534.05 | 591.50 | 591.40 | 8.18% | 589,733 |
| Sep 3, 2026 | 545.45 | 553.75 | 539.05 | 546.75 | 546.66 | 2.00% | 18,334 |
| Sep 2, 2026 | 528.40 | 541.90 | 523.65 | 536.05 | 535.96 | 0.35% | 25,160 |
| Sep 1, 2026 | 537.30 | 546.90 | 532.00 | 534.20 | 534.11 | -1.29% | 26,303 |
| Aug 31, 2026 | 542.00 | 550.00 | 528.00 | 541.20 | 541.11 | -0.76% | 38,541 |
| Aug 28, 2026 | 558.95 | 559.60 | 540.75 | 545.35 | 545.26 | -2.18% | 23,405 |
| Aug 27, 2026 | 545.95 | 567.25 | 545.60 | 557.50 | 557.41 | 1.89% | 45,285 |
| Aug 26, 2026 | 547.70 | 550.05 | 538.00 | 547.15 | 547.06 | -0.45% | 42,552 |
| Aug 25, 2026 | 576.00 | 586.90 | 542.80 | 549.60 | 549.51 | -4.67% | 55,247 |
| Aug 24, 2026 | 557.95 | 585.00 | 552.00 | 576.50 | 576.40 | 4.28% | 102,333 |
| Aug 21, 2026 | 558.60 | 562.70 | 550.40 | 552.85 | 552.76 | -0.68% | 38,671 |
| Aug 20, 2026 | 556.50 | 558.80 | 547.05 | 556.65 | 556.56 | 1.31% | 49,746 |
| Aug 19, 2026 | 538.35 | 559.60 | 531.85 | 549.45 | 549.36 | 1.96% | 32,802 |
| Aug 18, 2026 | 532.10 | 542.95 | 528.15 | 538.90 | 538.81 | 1.46% | 15,992 |
| Aug 17, 2026 | 524.80 | 535.40 | 516.15 | 531.15 | 531.06 | 1.07% | 22,252 |
| Aug 14, 2026 | 544.00 | 544.80 | 522.50 | 525.55 | 525.46 | -3.71% | 18,781 |
| Aug 13, 2026 | 548.75 | 554.30 | 542.85 | 545.80 | 545.71 | 0.94% | 21,215 |
| Aug 12, 2026 | 525.25 | 547.05 | 509.40 | 540.70 | 540.61 | 2.92% | 56,956 |
| Aug 11, 2026 | 527.60 | 537.45 | 519.40 | 525.35 | 525.26 | -0.84% | 39,905 |
| Aug 10, 2026 | 523.05 | 531.55 | 506.05 | 529.80 | 529.71 | 2.16% | 32,233 |
| Aug 7, 2026 | 528.40 | 530.20 | 514.65 | 518.60 | 518.51 | -1.49% | 22,965 |
| Aug 6, 2026 | 554.85 | 558.00 | 524.35 | 526.45 | 526.36 | -3.94% | 44,680 |
| Aug 5, 2026 | 550.10 | 553.80 | 541.00 | 548.05 | 547.96 | 0.31% | 26,341 |
| Aug 4, 2026 | 549.15 | 554.95 | 540.00 | 546.35 | 546.26 | -0.61% | 26,155 |
| Aug 3, 2026 | 528.55 | 554.00 | 528.55 | 549.70 | 549.61 | 4.32% | 31,872 |
| Jul 31, 2026 | 534.95 | 536.15 | 524.00 | 526.95 | 526.86 | -0.17% | 27,884 |
| Jul 30, 2026 | 524.90 | 536.00 | 519.00 | 527.85 | 527.76 | 0.28% | 18,497 |
| Jul 29, 2026 | 506.20 | 531.30 | 506.20 | 526.40 | 526.31 | 4.17% | 20,376 |
| Jul 28, 2026 | 525.70 | 525.70 | 504.05 | 505.35 | 505.27 | -2.97% | 31,819 |
| Jul 27, 2026 | 534.45 | 539.75 | 511.00 | 520.80 | 520.71 | -1.45% | 30,784 |
| Jul 24, 2026 | 518.25 | 535.05 | 518.25 | 528.45 | 528.36 | -0.16% | 19,550 |
| Jul 23, 2026 | 527.10 | 540.00 | 524.00 | 529.30 | 529.21 | -0.19% | 22,577 |