Skipper Limited (NSE:SKIPPER)
India · Delayed Price · Currency is INR 540.00
+5.45 (1.02%)
Sep 2, 2026, 3:29 PM IST
NSE:SKIPPER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 531.00 | 541.95 | 524.05 | 537.15 | 537.15 | 0.49% | 754,042 |
| Sep 1, 2026 | 541.00 | 547.50 | 531.60 | 534.55 | 534.55 | -1.23% | 357,291 |
| Aug 31, 2026 | 544.00 | 550.15 | 528.05 | 541.20 | 541.20 | -0.92% | 996,742 |
| Aug 28, 2026 | 557.95 | 559.95 | 540.30 | 546.25 | 546.25 | -2.12% | 502,418 |
| Aug 27, 2026 | 546.90 | 566.75 | 545.30 | 558.10 | 558.10 | 1.98% | 1,662,168 |
| Aug 26, 2026 | 545.90 | 550.00 | 538.10 | 547.25 | 547.25 | -0.36% | 936,696 |
| Aug 25, 2026 | 577.00 | 588.00 | 542.50 | 549.20 | 549.20 | -4.49% | 1,191,916 |
| Aug 24, 2026 | 554.80 | 585.00 | 552.35 | 575.00 | 575.00 | 3.79% | 2,741,697 |
| Aug 21, 2026 | 556.00 | 563.90 | 551.00 | 554.00 | 554.00 | -0.26% | 680,214 |
| Aug 20, 2026 | 553.95 | 558.90 | 546.70 | 555.45 | 555.45 | 0.84% | 794,407 |
| Aug 19, 2026 | 536.00 | 559.90 | 530.80 | 550.85 | 550.85 | 2.21% | 1,480,211 |
| Aug 18, 2026 | 528.05 | 542.50 | 525.95 | 538.95 | 538.95 | 1.55% | 303,278 |
| Aug 17, 2026 | 525.35 | 535.80 | 516.55 | 530.70 | 530.70 | 1.02% | 364,941 |
| Aug 14, 2026 | 542.75 | 545.15 | 521.15 | 525.35 | 525.35 | -3.74% | 358,754 |
| Aug 13, 2026 | 547.50 | 553.90 | 542.50 | 545.75 | 545.75 | 0.91% | 440,384 |
| Aug 12, 2026 | 522.65 | 546.45 | 509.50 | 540.85 | 540.85 | 2.77% | 1,183,882 |
| Aug 11, 2026 | 532.40 | 537.50 | 520.00 | 526.25 | 526.25 | -0.52% | 1,107,540 |
| Aug 10, 2026 | 518.05 | 531.95 | 506.35 | 529.00 | 529.00 | 2.15% | 859,652 |
| Aug 7, 2026 | 527.50 | 532.00 | 513.00 | 517.85 | 517.85 | -1.64% | 395,745 |
| Aug 6, 2026 | 550.00 | 558.70 | 524.25 | 526.50 | 526.50 | -4.01% | 781,008 |
| Aug 5, 2026 | 549.00 | 554.00 | 541.00 | 548.50 | 548.50 | 0.39% | 406,318 |
| Aug 4, 2026 | 551.00 | 554.80 | 543.85 | 546.35 | 546.35 | -0.51% | 328,379 |
| Aug 3, 2026 | 533.90 | 555.00 | 531.60 | 549.15 | 549.15 | 4.05% | 755,981 |
| Jul 31, 2026 | 532.90 | 536.65 | 523.75 | 527.75 | 527.75 | 0.12% | 669,864 |
| Jul 30, 2026 | 525.95 | 535.80 | 517.10 | 527.10 | 527.10 | 0.06% | 571,319 |
| Jul 29, 2026 | 510.00 | 531.95 | 506.50 | 526.80 | 526.80 | 4.27% | 546,924 |
| Jul 28, 2026 | 520.65 | 520.65 | 503.30 | 505.25 | 505.25 | -2.96% | 404,879 |
| Jul 27, 2026 | 534.00 | 543.90 | 510.20 | 520.65 | 520.65 | -1.51% | 627,753 |
| Jul 24, 2026 | 520.00 | 534.95 | 519.65 | 528.65 | 528.65 | -0.06% | 290,608 |
| Jul 23, 2026 | 526.00 | 540.00 | 523.80 | 528.95 | 528.95 | -0.25% | 518,016 |
| Jul 22, 2026 | 547.95 | 547.95 | 527.20 | 530.25 | 530.25 | -2.84% | 393,479 |
| Jul 21, 2026 | 545.00 | 551.95 | 539.70 | 545.75 | 545.75 | 0.16% | 291,499 |
| Jul 20, 2026 | 539.05 | 547.00 | 534.55 | 544.90 | 544.90 | 1.13% | 357,164 |
| 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 |