Skipper Limited (NSE:SKIPPER)
India · Delayed Price · Currency is INR 532.50
-5.70 (-1.06%)
Sep 11, 2025, 3:29 PM IST
Skipper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 538.90 | 546.70 | 530.00 | 532.50 | 532.50 | -1.06% | 357,991 |
| Sep 10, 2025 | 554.75 | 562.60 | 535.10 | 538.20 | 538.20 | -2.67% | 578,647 |
| Sep 9, 2025 | 564.40 | 565.45 | 550.00 | 552.95 | 552.95 | -1.35% | 396,517 |
| Sep 8, 2025 | 573.70 | 588.00 | 555.55 | 560.50 | 560.50 | -1.38% | 1,076,195 |
| Sep 5, 2025 | 549.75 | 573.80 | 548.50 | 568.35 | 568.35 | 3.38% | 1,143,716 |
| Sep 4, 2025 | 550.00 | 567.00 | 544.50 | 549.75 | 549.75 | 1.07% | 1,279,288 |
| Sep 3, 2025 | 543.45 | 551.00 | 539.75 | 543.95 | 543.95 | 0.04% | 372,642 |
| Sep 2, 2025 | 537.05 | 549.60 | 530.70 | 543.75 | 543.75 | 1.50% | 473,933 |
| Sep 1, 2025 | 513.00 | 542.85 | 512.00 | 535.70 | 535.70 | 4.44% | 540,387 |
| Aug 29, 2025 | 526.65 | 527.95 | 511.15 | 512.95 | 512.95 | -2.68% | 364,859 |
| Aug 28, 2025 | 524.55 | 529.45 | 512.80 | 527.10 | 527.10 | 0.53% | 361,880 |
| Aug 26, 2025 | 548.00 | 549.50 | 522.20 | 524.30 | 524.30 | -4.06% | 615,799 |
| Aug 25, 2025 | 542.20 | 558.95 | 535.75 | 546.50 | 546.50 | 1.24% | 797,343 |
| Aug 22, 2025 | 550.00 | 554.00 | 538.40 | 539.80 | 539.80 | -1.55% | 406,557 |
| Aug 21, 2025 | 538.20 | 561.00 | 535.55 | 548.30 | 548.30 | 1.43% | 1,563,576 |
| Aug 20, 2025 | 539.85 | 548.00 | 533.00 | 540.55 | 540.55 | 0.13% | 409,892 |
| Aug 19, 2025 | 538.25 | 552.00 | 531.90 | 539.85 | 539.85 | 1.08% | 793,350 |
| Aug 18, 2025 | 529.80 | 537.95 | 522.90 | 534.10 | 534.10 | 2.25% | 496,172 |
| Aug 14, 2025 | 542.70 | 545.00 | 520.05 | 522.35 | 522.35 | -3.73% | 676,504 |
| Aug 13, 2025 | 505.55 | 546.80 | 505.10 | 542.60 | 542.60 | 7.83% | 2,271,421 |
| Aug 12, 2025 | 510.25 | 510.70 | 495.95 | 503.20 | 503.20 | -1.89% | 505,815 |
| Aug 11, 2025 | 502.95 | 515.00 | 493.35 | 512.90 | 512.90 | 1.93% | 419,195 |
| Aug 8, 2025 | 517.65 | 517.95 | 500.00 | 503.20 | 503.20 | -2.18% | 493,969 |
| Aug 7, 2025 | 508.35 | 518.00 | 496.15 | 514.40 | 514.40 | 1.19% | 832,920 |
| Aug 6, 2025 | 529.20 | 529.90 | 502.00 | 508.35 | 508.35 | -3.58% | 894,700 |
| Aug 5, 2025 | 525.00 | 564.70 | 513.85 | 527.20 | 527.20 | 0.53% | 5,043,259 |
| Aug 4, 2025 | 523.95 | 534.35 | 515.25 | 524.40 | 524.40 | 1.58% | 1,366,744 |
| Aug 1, 2025 | 496.45 | 548.00 | 491.30 | 516.25 | 516.25 | 6.30% | 14,575,406 |
| Jul 31, 2025 | 479.70 | 508.95 | 479.00 | 485.65 | 485.65 | 0.07% | 1,627,267 |
| Jul 30, 2025 | 484.00 | 493.00 | 481.05 | 485.30 | 485.30 | 1.17% | 337,385 |
| Jul 29, 2025 | 450.00 | 484.75 | 446.60 | 479.70 | 479.70 | 6.10% | 484,351 |
| Jul 28, 2025 | 460.00 | 464.65 | 450.00 | 452.10 | 452.10 | -1.32% | 295,660 |
| Jul 25, 2025 | 469.90 | 471.15 | 456.00 | 458.15 | 458.15 | -2.67% | 291,692 |
| Jul 24, 2025 | 477.00 | 477.50 | 469.10 | 470.70 | 470.70 | -1.07% | 264,143 |
| Jul 23, 2025 | 480.90 | 482.90 | 474.05 | 475.80 | 475.80 | -0.78% | 184,921 |
| Jul 22, 2025 | 482.10 | 485.75 | 476.50 | 479.55 | 479.55 | -0.31% | 182,111 |
| Jul 21, 2025 | 491.00 | 492.40 | 480.10 | 481.05 | 481.05 | -2.07% | 268,785 |
| Jul 18, 2025 | 502.45 | 505.00 | 489.80 | 491.20 | 491.20 | -2.03% | 212,561 |
| Jul 17, 2025 | 496.95 | 504.40 | 494.50 | 501.40 | 501.40 | 1.28% | 368,685 |
| Jul 16, 2025 | 492.25 | 504.40 | 491.50 | 495.05 | 495.05 | 0.77% | 451,289 |
| Jul 15, 2025 | 476.00 | 492.90 | 476.00 | 491.25 | 491.25 | 3.38% | 303,519 |
| Jul 14, 2025 | 479.30 | 479.40 | 472.00 | 475.20 | 475.20 | -0.86% | 163,746 |
| Jul 11, 2025 | 486.80 | 489.00 | 478.15 | 479.30 | 479.30 | -1.24% | 150,432 |
| Jul 10, 2025 | 486.85 | 489.95 | 482.05 | 485.30 | 485.30 | 0.10% | 150,281 |
| Jul 9, 2025 | 481.10 | 490.25 | 480.05 | 484.80 | 484.80 | 1.03% | 149,063 |
| Jul 8, 2025 | 488.80 | 491.75 | 475.25 | 479.85 | 479.85 | -1.62% | 271,317 |
| Jul 7, 2025 | 492.65 | 494.50 | 487.00 | 487.75 | 487.75 | -1.48% | 155,045 |
| Jul 4, 2025 | 496.40 | 498.50 | 491.00 | 495.10 | 495.10 | 0.03% | 150,582 |
| Jul 3, 2025 | 498.75 | 501.00 | 492.85 | 494.95 | 494.95 | -0.27% | 169,463 |
| Jul 2, 2025 | 511.95 | 512.60 | 493.05 | 496.30 | 496.30 | -2.55% | 293,490 |