Skipper Limited (NSE:SKIPPER)
India · Delayed Price · Currency is INR 516.25
+30.60 (6.30%)
Aug 1, 2025, 3:30 PM IST
Skipper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 496.45 | 548.00 | 491.30 | 516.25 | 516.25 | 6.30% | 14,574,011 |
| 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 |
| Jul 1, 2025 | 509.90 | 514.80 | 507.00 | 509.30 | 509.30 | 0.24% | 274,267 |
| Jun 30, 2025 | 500.90 | 516.75 | 500.90 | 508.10 | 508.10 | 1.81% | 592,056 |
| Jun 27, 2025 | 495.95 | 504.05 | 495.95 | 499.05 | 499.05 | 1.11% | 189,955 |
| Jun 26, 2025 | 502.00 | 506.00 | 489.00 | 493.55 | 493.55 | -1.34% | 253,636 |
| Jun 25, 2025 | 494.00 | 503.30 | 494.00 | 500.25 | 500.25 | 1.70% | 285,159 |
| Jun 24, 2025 | 503.00 | 503.70 | 490.20 | 491.90 | 491.90 | -0.06% | 321,953 |
| Jun 23, 2025 | 479.95 | 495.00 | 475.20 | 492.20 | 492.20 | 2.02% | 284,740 |
| Jun 20, 2025 | 475.65 | 485.95 | 472.95 | 482.45 | 482.45 | 1.44% | 548,088 |
| Jun 19, 2025 | 491.45 | 501.20 | 474.00 | 475.60 | 475.60 | -3.06% | 459,309 |
| Jun 18, 2025 | 500.00 | 512.00 | 489.10 | 490.60 | 490.60 | -1.90% | 411,491 |
| Jun 17, 2025 | 517.90 | 517.90 | 498.00 | 500.10 | 500.10 | -2.98% | 304,562 |
| Jun 16, 2025 | 513.00 | 518.90 | 495.30 | 515.45 | 515.45 | 0.94% | 493,519 |
| Jun 13, 2025 | 497.00 | 516.35 | 493.30 | 510.65 | 510.65 | 0.42% | 493,654 |
| Jun 12, 2025 | 515.60 | 523.95 | 501.60 | 508.50 | 508.50 | -1.12% | 632,761 |
| Jun 11, 2025 | 527.00 | 536.15 | 510.55 | 514.25 | 514.25 | -2.35% | 681,635 |
| Jun 10, 2025 | 530.05 | 541.50 | 521.10 | 526.60 | 526.60 | 0.52% | 1,894,803 |
| Jun 9, 2025 | 487.90 | 529.00 | 487.45 | 523.90 | 523.90 | 7.63% | 1,905,958 |
| Jun 6, 2025 | 491.35 | 493.90 | 484.70 | 486.75 | 486.75 | -0.14% | 264,927 |
| Jun 5, 2025 | 498.00 | 501.90 | 486.35 | 487.45 | 487.45 | -1.67% | 378,888 |
| Jun 4, 2025 | 491.95 | 500.00 | 486.20 | 495.75 | 495.75 | 1.12% | 398,710 |
| Jun 3, 2025 | 488.80 | 498.00 | 485.20 | 490.25 | 490.25 | 0.90% | 239,121 |
| Jun 2, 2025 | 493.40 | 503.00 | 483.10 | 485.90 | 485.90 | -1.16% | 441,479 |
| May 30, 2025 | 503.50 | 504.55 | 490.10 | 491.60 | 491.60 | -1.76% | 275,118 |
| May 29, 2025 | 496.50 | 507.05 | 496.00 | 500.40 | 500.40 | 1.24% | 421,346 |
| May 28, 2025 | 499.65 | 505.80 | 493.00 | 494.25 | 494.25 | -0.58% | 283,726 |
| May 27, 2025 | 502.30 | 507.50 | 495.20 | 497.15 | 497.15 | -1.26% | 328,012 |
| May 26, 2025 | 497.20 | 515.00 | 496.25 | 503.50 | 503.50 | 1.96% | 809,926 |