Skipper Limited (NSE:SKIPPER)
India · Delayed Price · Currency is INR 377.60
-8.55 (-2.21%)
Feb 19, 2026, 12:40 PM IST
Skipper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 386.15 | 387.90 | 380.60 | 381.75 | - | -1.14% | 43,110 |
| 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 |
| Jan 16, 2026 | 395.75 | 396.05 | 380.00 | 381.40 | 381.40 | -3.44% | 383,648 |
| Jan 14, 2026 | 395.00 | 399.85 | 393.45 | 395.00 | 395.00 | -0.92% | 213,640 |
| Jan 13, 2026 | 403.55 | 403.55 | 392.00 | 398.65 | 398.65 | -0.46% | 272,380 |
| Jan 12, 2026 | 406.00 | 406.95 | 391.80 | 400.50 | 400.50 | -2.02% | 413,376 |
| Jan 9, 2026 | 417.10 | 425.40 | 407.15 | 408.75 | 408.75 | -2.11% | 263,313 |
| Jan 8, 2026 | 431.95 | 434.95 | 415.10 | 417.55 | 417.55 | -3.36% | 193,442 |
| Jan 7, 2026 | 433.40 | 439.05 | 430.40 | 432.05 | 432.05 | 0.21% | 166,588 |
| Jan 6, 2026 | 436.00 | 439.00 | 427.35 | 431.15 | 431.15 | -0.89% | 404,025 |
| Jan 5, 2026 | 455.80 | 455.80 | 432.50 | 435.00 | 435.00 | -3.94% | 285,789 |
| Jan 2, 2026 | 431.50 | 462.40 | 428.80 | 452.85 | 452.85 | 5.18% | 777,752 |
| 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 |