Skipper Limited (NSE:SKIPPER)
India · Delayed Price · Currency is INR 352.55
+18.20 (5.44%)
Apr 1, 2026, 3:29 PM IST
NSE:SKIPPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 350.05 | 356.35 | 344.50 | 352.90 | 352.90 | 5.55% | 303,504 |
| Mar 30, 2026 | 337.30 | 344.00 | 330.40 | 334.35 | 334.35 | -3.76% | 564,354 |
| Mar 27, 2026 | 356.00 | 356.00 | 341.05 | 347.40 | 347.40 | -2.53% | 556,226 |
| Mar 25, 2026 | 342.00 | 358.00 | 342.00 | 356.40 | 356.40 | 5.23% | 384,705 |
| Mar 24, 2026 | 340.50 | 344.85 | 333.35 | 338.70 | 338.70 | 1.70% | 307,128 |
| Mar 23, 2026 | 354.25 | 354.25 | 328.45 | 333.05 | 333.05 | -4.88% | 384,817 |
| Mar 20, 2026 | 358.95 | 360.95 | 348.00 | 350.15 | 350.15 | -0.31% | 257,843 |
| Mar 19, 2026 | 347.00 | 356.00 | 344.45 | 351.25 | 351.25 | -1.06% | 276,450 |
| Mar 18, 2026 | 344.00 | 361.55 | 343.50 | 355.00 | 355.00 | 2.84% | 299,563 |
| Mar 17, 2026 | 340.75 | 348.70 | 337.20 | 345.20 | 345.20 | 2.08% | 212,723 |
| Mar 16, 2026 | 347.15 | 351.55 | 333.00 | 338.15 | 338.15 | -2.44% | 315,550 |
| Mar 13, 2026 | 351.30 | 356.55 | 335.05 | 346.60 | 346.60 | -1.35% | 482,435 |
| Mar 12, 2026 | 338.50 | 369.70 | 330.20 | 351.35 | 351.35 | 3.19% | 2,351,522 |
| Mar 11, 2026 | 343.00 | 355.00 | 339.40 | 340.50 | 340.50 | -0.48% | 179,455 |
| Mar 10, 2026 | 336.00 | 343.40 | 333.20 | 342.15 | 342.15 | 3.56% | 179,464 |
| Mar 9, 2026 | 338.00 | 344.00 | 327.05 | 330.40 | 330.40 | -4.54% | 342,513 |
| Mar 6, 2026 | 348.00 | 355.95 | 345.05 | 346.10 | 346.10 | -0.73% | 153,875 |
| Mar 5, 2026 | 344.80 | 352.00 | 341.10 | 348.65 | 348.65 | 2.26% | 236,507 |
| Mar 4, 2026 | 345.70 | 349.00 | 338.55 | 340.95 | 340.95 | -3.43% | 245,406 |
| Mar 2, 2026 | 350.00 | 361.95 | 340.10 | 353.05 | 353.05 | -3.63% | 295,723 |
| Feb 27, 2026 | 367.00 | 369.65 | 363.00 | 366.35 | 366.35 | -0.68% | 199,404 |
| Feb 26, 2026 | 366.55 | 374.95 | 366.30 | 368.85 | 368.85 | 0.74% | 128,938 |
| Feb 25, 2026 | 371.00 | 376.20 | 362.90 | 366.15 | 366.15 | -1.29% | 134,277 |
| Feb 24, 2026 | 374.95 | 378.25 | 366.90 | 370.95 | 370.95 | -1.57% | 190,893 |
| Feb 23, 2026 | 381.85 | 390.10 | 375.40 | 376.85 | 376.85 | -0.99% | 168,577 |
| Feb 20, 2026 | 373.00 | 382.15 | 370.95 | 380.60 | 380.60 | 1.01% | 221,043 |
| Feb 19, 2026 | 386.15 | 387.90 | 373.50 | 376.80 | 376.80 | -2.42% | 378,930 |
| Feb 18, 2026 | 378.00 | 392.00 | 375.00 | 386.15 | 386.15 | 1.59% | 252,123 |
| Feb 17, 2026 | 367.00 | 384.00 | 366.80 | 380.10 | 380.10 | 2.88% | 313,032 |
| Feb 16, 2026 | 371.25 | 375.15 | 365.50 | 369.45 | 369.45 | -1.16% | 239,848 |
| Feb 13, 2026 | 375.20 | 378.80 | 371.60 | 373.80 | 373.80 | -1.93% | 178,409 |
| Feb 12, 2026 | 385.00 | 395.70 | 380.05 | 381.15 | 381.15 | -1.68% | 326,467 |
| Feb 11, 2026 | 388.70 | 390.55 | 365.80 | 387.65 | 387.65 | -3.29% | 1,175,062 |
| Feb 10, 2026 | 405.90 | 410.00 | 399.25 | 400.85 | 400.85 | -1.56% | 179,483 |
| Feb 9, 2026 | 395.00 | 409.30 | 390.05 | 407.20 | 407.20 | 5.30% | 314,212 |
| Feb 6, 2026 | 389.60 | 391.05 | 381.00 | 386.70 | 386.70 | -0.62% | 150,447 |
| Feb 5, 2026 | 401.50 | 401.50 | 385.55 | 389.10 | 389.10 | -3.17% | 211,056 |
| Feb 4, 2026 | 385.00 | 405.10 | 375.50 | 401.85 | 401.85 | 4.89% | 453,331 |
| Feb 3, 2026 | 370.00 | 393.00 | 370.00 | 383.10 | 383.10 | 7.31% | 1,228,866 |
| Feb 2, 2026 | 362.55 | 362.70 | 342.25 | 357.00 | 357.00 | -1.31% | 344,753 |
| Feb 1, 2026 | 363.95 | 377.75 | 347.30 | 361.75 | 361.75 | 0.01% | 261,511 |
| Jan 30, 2026 | 366.50 | 368.80 | 345.00 | 361.70 | 361.70 | -0.97% | 846,525 |
| Jan 29, 2026 | 362.00 | 374.00 | 350.00 | 365.25 | 365.25 | 0.70% | 1,502,037 |
| Jan 28, 2026 | 341.65 | 364.10 | 338.10 | 362.70 | 362.70 | 6.33% | 499,016 |
| Jan 27, 2026 | 336.90 | 342.65 | 327.10 | 341.10 | 341.10 | 1.25% | 366,218 |
| Jan 23, 2026 | 358.00 | 358.00 | 333.55 | 336.90 | 336.90 | -5.23% | 281,652 |
| Jan 22, 2026 | 349.00 | 357.00 | 345.05 | 355.50 | 355.50 | 4.30% | 371,117 |
| Jan 21, 2026 | 353.00 | 354.60 | 338.65 | 340.85 | 340.85 | -3.61% | 591,034 |
| Jan 20, 2026 | 368.50 | 373.50 | 352.00 | 353.60 | 353.60 | -4.66% | 440,197 |
| Jan 19, 2026 | 380.00 | 383.25 | 368.10 | 370.90 | 370.90 | -2.75% | 406,114 |