NSE:SKIPPER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	483.90	493.50	476.60	490.30	490.30	1.32%	853,133
May 5, 2026	494.00	494.00	478.00	483.90	483.90	-1.39%	357,272
May 4, 2026	486.00	492.50	478.55	490.70	490.70	2.56%	761,798
Apr 30, 2026	483.00	485.05	469.05	478.45	478.45	-1.49%	639,909
Apr 29, 2026	509.00	523.90	481.00	485.70	485.70	-0.87%	3,284,436
Apr 28, 2026	480.60	504.00	470.10	489.95	489.95	2.55%	1,383,203
Apr 27, 2026	455.15	483.95	455.15	477.75	477.75	5.20%	914,351
Apr 24, 2026	471.25	473.40	449.50	454.15	454.15	-3.30%	489,350
Apr 23, 2026	472.00	481.15	467.00	469.65	469.65	-0.47%	404,312
Apr 22, 2026	467.15	482.70	466.05	471.85	471.85	1.43%	876,192
Apr 21, 2026	437.00	492.00	433.00	465.20	465.20	6.55%	5,641,867
Apr 20, 2026	435.00	449.00	419.00	436.60	436.60	0.75%	694,321
Apr 17, 2026	409.85	438.80	407.20	433.35	433.35	6.40%	1,069,952
Apr 16, 2026	402.00	411.60	400.00	407.30	407.30	1.34%	324,226
Apr 15, 2026	391.80	405.75	390.10	401.90	401.90	5.68%	756,076
Apr 13, 2026	370.80	384.90	365.20	380.30	380.30	-1.04%	237,182
Apr 10, 2026	381.60	387.90	379.50	384.30	384.30	1.63%	233,586
Apr 9, 2026	383.80	383.80	373.25	378.15	378.15	0.27%	184,189
Apr 8, 2026	380.00	382.00	372.45	377.15	377.15	4.65%	417,096
Apr 7, 2026	356.00	365.55	352.00	360.40	360.40	0.85%	215,525
Apr 6, 2026	353.15	361.00	345.05	357.35	357.35	1.66%	294,590
Apr 2, 2026	348.00	354.05	337.00	351.50	351.50	-0.40%	285,801
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