Skipper Limited (BOM:538562)
India · Delayed Price · Currency is INR 552.85
-3.80 (-0.68%)
At close: Aug 21, 2026
Skipper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 558.60 | 562.70 | 550.40 | 552.85 | 552.85 | -0.68% | 38,671 |
| Aug 20, 2026 | 556.50 | 558.80 | 547.05 | 556.65 | 556.65 | 1.31% | 49,746 |
| Aug 19, 2026 | 538.35 | 559.60 | 531.85 | 549.45 | 549.45 | 1.96% | 32,802 |
| Aug 18, 2026 | 532.10 | 542.95 | 528.15 | 538.90 | 538.90 | 1.46% | 15,992 |
| Aug 17, 2026 | 524.80 | 535.40 | 516.15 | 531.15 | 531.15 | 1.07% | 22,252 |
| Aug 14, 2026 | 544.00 | 544.80 | 522.50 | 525.55 | 525.55 | -3.71% | 18,781 |
| Aug 13, 2026 | 548.75 | 554.30 | 542.85 | 545.80 | 545.80 | 0.94% | 21,215 |
| Aug 12, 2026 | 525.25 | 547.05 | 509.40 | 540.70 | 540.70 | 2.92% | 56,956 |
| Aug 11, 2026 | 527.60 | 537.45 | 519.40 | 525.35 | 525.35 | -0.84% | 39,905 |
| Aug 10, 2026 | 523.05 | 531.55 | 506.05 | 529.80 | 529.80 | 2.16% | 32,233 |
| Aug 7, 2026 | 528.40 | 530.20 | 514.65 | 518.60 | 518.60 | -1.49% | 22,965 |
| Aug 6, 2026 | 554.85 | 558.00 | 524.35 | 526.45 | 526.45 | -3.94% | 44,680 |
| Aug 5, 2026 | 550.10 | 553.80 | 541.00 | 548.05 | 548.05 | 0.31% | 26,341 |
| Aug 4, 2026 | 549.15 | 554.95 | 540.00 | 546.35 | 546.35 | -0.61% | 26,155 |
| Aug 3, 2026 | 528.55 | 554.00 | 528.55 | 549.70 | 549.70 | 4.32% | 31,872 |
| 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 |