Skipper Limited (NSE:SKIPPER)
India · Delayed Price · Currency is INR 435.00
-17.85 (-3.94%)
At close: Jan 5, 2026
Skipper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 436.70 | 438.95 | 426.40 | 430.55 | 430.55 | -1.03% | 163,037 |
| Dec 31, 2025 | 412.00 | 440.25 | 411.00 | 435.05 | 435.05 | 5.90% | 476,887 |
| Dec 30, 2025 | 412.50 | 413.35 | 401.85 | 410.80 | 410.80 | -1.49% | 459,445 |
| Dec 29, 2025 | 421.30 | 426.25 | 412.20 | 417.00 | 417.00 | -1.38% | 287,795 |
| Dec 26, 2025 | 422.50 | 434.00 | 415.30 | 422.85 | 422.85 | 0.01% | 186,008 |
| Dec 24, 2025 | 428.55 | 436.55 | 420.10 | 422.80 | 422.80 | -0.40% | 439,626 |
| Dec 23, 2025 | 426.15 | 431.70 | 423.20 | 424.50 | 424.50 | -0.39% | 135,547 |
| Dec 22, 2025 | 423.00 | 428.25 | 419.60 | 426.15 | 426.15 | 0.73% | 168,345 |
| Dec 19, 2025 | 421.00 | 425.50 | 418.00 | 423.05 | 423.05 | 1.00% | 163,085 |
| Dec 18, 2025 | 433.80 | 433.80 | 414.20 | 418.85 | 418.85 | -3.67% | 572,557 |
| Dec 17, 2025 | 436.00 | 439.50 | 429.05 | 434.80 | 434.80 | -0.83% | 107,881 |
| Dec 16, 2025 | 440.45 | 442.70 | 436.05 | 438.45 | 438.45 | -1.19% | 104,712 |
| Dec 15, 2025 | 436.65 | 445.00 | 434.40 | 443.75 | 443.75 | 1.36% | 93,006 |
| Dec 12, 2025 | 440.00 | 443.00 | 432.65 | 437.80 | 437.80 | 0.95% | 158,103 |
| Dec 11, 2025 | 437.05 | 438.50 | 429.60 | 433.70 | 433.70 | -0.57% | 109,395 |
| Dec 10, 2025 | 438.30 | 449.00 | 429.75 | 436.20 | 436.20 | -0.48% | 228,082 |
| Dec 9, 2025 | 434.30 | 442.00 | 424.50 | 438.30 | 438.30 | 0.01% | 176,901 |
| Dec 8, 2025 | 440.00 | 453.00 | 432.05 | 438.25 | 438.25 | -2.95% | 294,415 |
| Dec 5, 2025 | 451.20 | 462.50 | 449.00 | 451.55 | 451.55 | -0.73% | 162,475 |
| Dec 4, 2025 | 459.75 | 464.00 | 451.20 | 454.85 | 454.85 | -0.91% | 110,378 |
| Dec 3, 2025 | 467.85 | 469.45 | 455.25 | 459.05 | 459.05 | -1.79% | 127,452 |
| Dec 2, 2025 | 473.25 | 474.45 | 466.40 | 467.40 | 467.40 | -1.58% | 79,468 |
| Dec 1, 2025 | 471.15 | 478.00 | 462.60 | 474.90 | 474.90 | 0.89% | 167,151 |
| Nov 28, 2025 | 470.00 | 474.75 | 467.00 | 470.70 | 470.70 | 0.15% | 89,702 |
| Nov 27, 2025 | 476.25 | 481.80 | 465.60 | 470.00 | 470.00 | -1.31% | 126,410 |
| Nov 26, 2025 | 468.95 | 477.70 | 467.20 | 476.25 | 476.25 | 2.01% | 83,166 |
| Nov 25, 2025 | 478.95 | 480.35 | 465.65 | 466.85 | 466.85 | -2.30% | 159,336 |
| Nov 24, 2025 | 484.85 | 484.85 | 476.00 | 477.85 | 477.85 | -1.44% | 89,843 |
| Nov 21, 2025 | 486.00 | 489.00 | 477.90 | 484.85 | 484.85 | -1.04% | 170,260 |
| Nov 20, 2025 | 493.00 | 495.65 | 487.60 | 489.95 | 489.95 | -0.56% | 83,777 |
| Nov 19, 2025 | 499.20 | 499.20 | 489.40 | 492.70 | 492.70 | -1.53% | 127,479 |
| Nov 18, 2025 | 494.20 | 502.85 | 490.45 | 500.35 | 500.35 | 1.78% | 174,150 |
| Nov 17, 2025 | 502.00 | 502.00 | 488.75 | 491.60 | 491.60 | -1.74% | 147,743 |
| Nov 14, 2025 | 475.00 | 502.85 | 473.40 | 500.30 | 500.30 | 5.04% | 644,574 |
| Nov 13, 2025 | 480.35 | 492.75 | 475.20 | 476.30 | 476.30 | -0.84% | 288,984 |
| Nov 12, 2025 | 490.15 | 492.00 | 479.35 | 480.35 | 480.35 | -1.72% | 337,610 |
| Nov 11, 2025 | 500.00 | 502.00 | 485.55 | 488.75 | 488.75 | -2.69% | 292,155 |
| Nov 10, 2025 | 501.00 | 514.00 | 476.55 | 502.25 | 502.25 | -1.45% | 1,120,774 |
| Nov 7, 2025 | 517.00 | 530.50 | 500.10 | 509.65 | 509.65 | -1.54% | 954,808 |
| Nov 6, 2025 | 510.00 | 520.65 | 508.15 | 517.60 | 517.60 | 0.36% | 384,757 |
| Nov 4, 2025 | 520.05 | 523.50 | 512.90 | 515.75 | 515.75 | -0.83% | 154,028 |
| Nov 3, 2025 | 524.00 | 527.80 | 516.45 | 520.05 | 520.05 | -0.84% | 122,574 |
| Oct 31, 2025 | 523.00 | 531.35 | 519.30 | 524.45 | 524.45 | 0.04% | 299,936 |
| Oct 30, 2025 | 524.40 | 528.25 | 520.00 | 524.25 | 524.25 | 0.39% | 168,401 |
| Oct 29, 2025 | 514.00 | 524.00 | 511.30 | 522.20 | 522.20 | 1.53% | 197,182 |
| Oct 28, 2025 | 519.00 | 522.50 | 510.10 | 514.35 | 514.35 | -0.63% | 143,090 |
| Oct 27, 2025 | 521.75 | 524.00 | 514.25 | 517.60 | 517.60 | -0.80% | 150,069 |
| Oct 24, 2025 | 524.80 | 527.50 | 519.65 | 521.80 | 521.80 | -0.43% | 134,171 |
| Oct 23, 2025 | 510.10 | 530.25 | 507.00 | 524.05 | 524.05 | 2.73% | 509,026 |
| Oct 21, 2025 | 510.00 | 514.35 | 507.00 | 510.10 | 510.10 | -0.11% | 68,895 |