Skipper Limited (NSE:SKIPPER)
India · Delayed Price · Currency is INR 538.80
-19.25 (-3.45%)
Jul 17, 2026, 3:30 PM IST
NSE:SKIPPER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 558.05 | 561.85 | 533.85 | 538.80 | 538.80 | -3.45% | 1,021,989 |
| Jul 16, 2026 | 549.00 | 563.90 | 540.55 | 558.05 | 558.05 | 2.37% | 744,600 |
| Jul 15, 2026 | 557.85 | 574.50 | 532.95 | 545.15 | 545.15 | -1.29% | 1,187,420 |
| Jul 14, 2026 | 550.10 | 564.80 | 547.05 | 552.25 | 552.25 | -0.67% | 384,667 |
| Jul 13, 2026 | 542.00 | 565.00 | 537.95 | 556.00 | 556.00 | 1.74% | 521,438 |
| Jul 10, 2026 | 551.40 | 554.20 | 543.85 | 546.50 | 546.50 | -0.28% | 418,833 |
| Jul 9, 2026 | 534.00 | 559.00 | 534.00 | 548.05 | 548.05 | 2.90% | 606,192 |
| Jul 8, 2026 | 547.00 | 556.70 | 526.05 | 532.60 | 532.60 | -3.82% | 574,643 |
| Jul 7, 2026 | 562.95 | 566.05 | 545.00 | 553.75 | 553.75 | -1.39% | 442,655 |
| Jul 6, 2026 | 576.95 | 593.00 | 555.50 | 561.55 | 561.55 | -2.33% | 1,180,950 |
| Jul 3, 2026 | 569.00 | 577.15 | 567.05 | 574.95 | 574.95 | 1.57% | 746,610 |
| Jul 2, 2026 | 560.75 | 579.25 | 560.00 | 566.05 | 566.05 | 1.55% | 1,773,842 |
| Jul 1, 2026 | 530.00 | 560.00 | 530.00 | 557.40 | 557.40 | 4.65% | 816,212 |
| Jun 30, 2026 | 531.65 | 537.60 | 528.60 | 532.65 | 532.65 | 0.78% | 278,604 |
| Jun 29, 2026 | 529.00 | 532.95 | 520.10 | 528.55 | 528.55 | -0.86% | 457,126 |
| Jun 25, 2026 | 541.55 | 543.25 | 523.50 | 533.15 | 533.15 | -1.08% | 374,101 |
| Jun 24, 2026 | 548.70 | 553.80 | 535.40 | 538.95 | 538.95 | -1.36% | 484,376 |
| Jun 23, 2026 | 549.20 | 560.80 | 536.85 | 546.40 | 546.40 | -0.32% | 754,269 |
| Jun 22, 2026 | 545.80 | 561.00 | 545.80 | 548.15 | 548.15 | 0.89% | 562,799 |
| Jun 19, 2026 | 541.70 | 555.35 | 535.05 | 543.30 | 543.30 | -0.69% | 534,289 |
| Jun 18, 2026 | 552.00 | 559.05 | 544.20 | 547.05 | 547.05 | -0.36% | 387,747 |
| Jun 17, 2026 | 559.60 | 569.50 | 543.10 | 549.00 | 549.00 | -0.94% | 1,095,620 |
| Jun 16, 2026 | 551.25 | 562.50 | 546.05 | 554.20 | 554.20 | 0.82% | 453,850 |
| Jun 15, 2026 | 554.00 | 561.45 | 547.60 | 549.70 | 549.70 | 0.93% | 670,738 |
| Jun 12, 2026 | 535.00 | 549.60 | 528.20 | 544.65 | 544.65 | 4.58% | 738,660 |
| Jun 11, 2026 | 531.20 | 543.65 | 518.50 | 520.80 | 520.80 | -2.65% | 687,992 |
| Jun 10, 2026 | 547.80 | 551.00 | 532.00 | 535.00 | 535.00 | -1.75% | 498,522 |
| Jun 9, 2026 | 537.95 | 555.25 | 537.95 | 544.55 | 544.55 | 1.99% | 555,068 |
| Jun 8, 2026 | 550.00 | 555.00 | 530.60 | 533.95 | 533.95 | -4.07% | 815,492 |
| Jun 5, 2026 | 575.05 | 577.00 | 548.05 | 556.60 | 556.60 | -3.14% | 1,219,133 |
| Jun 4, 2026 | 565.00 | 582.90 | 562.05 | 574.65 | 574.65 | 0.73% | 2,598,018 |
| Jun 3, 2026 | 569.00 | 574.70 | 558.05 | 570.50 | 570.50 | -0.33% | 1,743,919 |
| Jun 2, 2026 | 547.35 | 575.10 | 540.05 | 572.40 | 572.40 | 4.58% | 1,868,980 |
| Jun 1, 2026 | 570.00 | 576.50 | 542.85 | 547.35 | 547.35 | -0.36% | 3,120,223 |
| May 29, 2026 | 520.95 | 560.00 | 518.20 | 549.35 | 549.35 | 6.30% | 3,460,046 |
| May 27, 2026 | 504.50 | 529.70 | 500.80 | 516.80 | 516.80 | 2.97% | 2,084,193 |
| May 26, 2026 | 478.45 | 507.20 | 477.00 | 501.90 | 501.90 | 4.49% | 1,757,323 |
| May 25, 2026 | 463.05 | 487.70 | 456.00 | 480.35 | 480.35 | 4.41% | 945,415 |
| May 22, 2026 | 459.95 | 466.90 | 455.60 | 460.05 | 460.05 | 0.14% | 314,804 |
| May 21, 2026 | 467.90 | 473.95 | 457.05 | 459.40 | 459.40 | -1.02% | 301,799 |
| May 20, 2026 | 461.00 | 474.65 | 457.10 | 464.15 | 464.15 | -0.55% | 373,934 |
| May 19, 2026 | 452.00 | 471.90 | 448.80 | 466.70 | 466.70 | 3.46% | 654,230 |
| May 18, 2026 | 454.00 | 454.00 | 436.35 | 451.10 | 451.10 | -1.98% | 535,880 |
| May 15, 2026 | 457.85 | 487.40 | 450.15 | 460.20 | 460.20 | 0.51% | 1,412,135 |
| May 14, 2026 | 455.00 | 460.25 | 444.90 | 457.85 | 457.85 | 1.40% | 492,599 |
| May 13, 2026 | 436.95 | 467.40 | 436.95 | 451.55 | 451.55 | 3.55% | 882,730 |
| May 12, 2026 | 451.95 | 457.70 | 434.50 | 436.05 | 436.05 | -3.45% | 842,217 |
| May 11, 2026 | 466.90 | 469.90 | 450.15 | 451.65 | 451.65 | -3.12% | 705,267 |
| May 8, 2026 | 474.50 | 477.45 | 461.00 | 466.20 | 466.20 | -3.34% | 1,147,949 |
| May 7, 2026 | 493.95 | 494.10 | 480.00 | 482.30 | 482.30 | -1.63% | 516,190 |