Skipper Limited (BOM:538562)
India · Delayed Price · Currency is INR 509.90
-17.50 (-3.32%)
At close: Nov 13, 2026
Skipper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 525.60 | 532.75 | 507.80 | 509.90 | 509.90 | -3.32% | 25,406 |
| Nov 12, 2026 | 532.70 | 537.20 | 526.40 | 527.40 | 527.40 | -0.93% | 14,050 |
| Nov 11, 2026 | 517.95 | 535.45 | 517.95 | 532.35 | 532.35 | 2.91% | 25,582 |
| Nov 9, 2026 | 519.65 | 523.60 | 510.85 | 517.30 | 517.30 | -0.15% | 19,039 |
| Nov 8, 2026 | 513.05 | 525.30 | 513.05 | 518.10 | 518.10 | 0.06% | 3,581 |
| Nov 6, 2026 | 526.00 | 526.00 | 512.00 | 517.80 | 517.80 | -1.55% | 16,490 |
| Nov 5, 2026 | 547.65 | 547.65 | 522.95 | 525.95 | 525.95 | -2.41% | 33,414 |
| Nov 4, 2026 | 521.70 | 541.00 | 514.10 | 538.95 | 538.95 | 3.89% | 20,125 |
| Nov 3, 2026 | 495.00 | 522.70 | 491.40 | 518.75 | 518.75 | 5.99% | 29,856 |
| Nov 2, 2026 | 500.65 | 500.65 | 476.15 | 489.45 | 489.45 | -0.46% | 17,275 |
| Oct 30, 2026 | 506.55 | 514.50 | 473.50 | 491.70 | 491.70 | -3.78% | 63,656 |
| Oct 29, 2026 | 504.00 | 520.50 | 502.70 | 511.00 | 511.00 | 1.06% | 25,092 |
| Oct 28, 2026 | 509.00 | 518.95 | 500.00 | 505.65 | 505.65 | -0.61% | 15,273 |
| Oct 27, 2026 | 477.30 | 524.70 | 471.45 | 508.75 | 508.75 | 7.60% | 66,942 |
| Oct 26, 2026 | 467.40 | 485.15 | 463.65 | 472.80 | 472.80 | -0.42% | 31,948 |
| Oct 23, 2026 | 495.00 | 495.00 | 468.45 | 474.80 | 474.80 | -4.47% | 33,244 |
| Oct 22, 2026 | 492.75 | 509.80 | 486.05 | 497.00 | 497.00 | 0.86% | 25,565 |
| Oct 21, 2026 | 521.10 | 522.00 | 487.60 | 492.75 | 492.75 | -5.44% | 63,301 |
| Oct 19, 2026 | 528.55 | 528.55 | 518.00 | 521.10 | 521.10 | -0.87% | 20,283 |
| Oct 16, 2026 | 525.00 | 532.65 | 522.00 | 525.65 | 525.65 | 0.90% | 17,160 |
| Oct 15, 2026 | 533.30 | 533.30 | 518.30 | 520.95 | 520.95 | -1.64% | 15,966 |
| Oct 14, 2026 | 532.50 | 536.20 | 526.25 | 529.65 | 529.65 | 0.31% | 10,594 |
| Oct 13, 2026 | 536.95 | 536.95 | 520.90 | 528.00 | 528.00 | -0.56% | 8,191 |
| Oct 12, 2026 | 535.00 | 541.50 | 528.60 | 531.00 | 531.00 | 0.19% | 11,801 |
| Oct 9, 2026 | 527.00 | 535.95 | 515.00 | 530.00 | 530.00 | 2.58% | 32,442 |
| Oct 8, 2026 | 552.20 | 552.25 | 515.30 | 516.65 | 516.65 | -4.55% | 33,569 |
| Oct 7, 2026 | 555.05 | 563.00 | 540.00 | 541.30 | 541.30 | -1.84% | 33,097 |
| Oct 6, 2026 | 539.95 | 553.15 | 537.10 | 551.45 | 551.45 | 2.13% | 32,018 |
| Oct 5, 2026 | 542.35 | 550.90 | 533.80 | 539.95 | 539.95 | -0.37% | 23,987 |
| 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 |