NSE:SKIPPER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	452.00	471.90	448.80	468.90	-	3.95%	592,060
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
Mar 20, 2026	358.95	360.95	348.00	350.15	350.15	-0.31%	257,843
Mar 19, 2026	347.00	356.00	344.45	351.25	351.25	-1.06%	276,450
Mar 18, 2026	344.00	361.55	343.50	355.00	355.00	2.84%	299,563
Mar 17, 2026	340.75	348.70	337.20	345.20	345.20	2.08%	212,723
Mar 16, 2026	347.15	351.55	333.00	338.15	338.15	-2.44%	315,550
Mar 13, 2026	351.30	356.55	335.05	346.60	346.60	-1.35%	482,435
Mar 12, 2026	338.50	369.70	330.20	351.35	351.35	3.19%	2,351,522
Mar 11, 2026	343.00	355.00	339.40	340.50	340.50	-0.48%	179,455
Mar 10, 2026	336.00	343.40	333.20	342.15	342.15	3.56%	179,464
Mar 9, 2026	338.00	344.00	327.05	330.40	330.40	-4.54%	342,513
Mar 6, 2026	348.00	355.95	345.05	346.10	346.10	-0.73%	153,875
Mar 5, 2026	344.80	352.00	341.10	348.65	348.65	2.26%	236,507
Mar 4, 2026	345.70	349.00	338.55	340.95	340.95	-3.43%	245,406