Skipper Limited (NSE:SKIPPER)
India · Delayed Price · Currency is INR 551.00
-1.35 (-0.24%)
Sep 25, 2026, 3:29 PM IST
NSE:SKIPPER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 552.95 | 557.60 | 543.70 | 551.15 | 551.15 | -0.22% | 373,119 |
| Sep 24, 2026 | 568.10 | 574.00 | 546.75 | 552.35 | 552.35 | -2.67% | 688,572 |
| Sep 23, 2026 | 568.00 | 580.00 | 562.55 | 567.50 | 567.50 | 1.06% | 1,071,979 |
| Sep 22, 2026 | 563.20 | 577.50 | 555.45 | 561.55 | 561.55 | 0.21% | 666,777 |
| Sep 21, 2026 | 563.00 | 569.00 | 556.60 | 560.35 | 560.35 | -1.03% | 387,867 |
| Sep 18, 2026 | 537.00 | 570.00 | 532.10 | 566.20 | 566.20 | 6.32% | 1,433,300 |
| Sep 17, 2026 | 515.00 | 537.50 | 513.00 | 532.55 | 532.55 | 1.89% | 1,109,582 |
| Sep 16, 2026 | 533.00 | 534.55 | 513.70 | 522.65 | 522.65 | -2.15% | 661,514 |
| Sep 15, 2026 | 557.50 | 557.80 | 531.00 | 534.15 | 534.15 | -3.15% | 1,092,523 |
| Sep 11, 2026 | 581.00 | 581.00 | 541.35 | 551.55 | 551.55 | -5.39% | 2,163,432 |
| Sep 10, 2026 | 593.90 | 596.15 | 574.50 | 583.00 | 583.00 | -1.84% | 1,056,778 |
| Sep 9, 2026 | 604.00 | 616.80 | 590.10 | 593.95 | 593.95 | -1.78% | 1,704,618 |
| Sep 8, 2026 | 605.00 | 614.00 | 595.00 | 604.70 | 604.70 | 0.07% | 1,156,716 |
| Sep 7, 2026 | 596.00 | 616.80 | 590.00 | 604.40 | 604.30 | 2.25% | 4,277,657 |
| Sep 4, 2026 | 538.15 | 609.00 | 533.75 | 591.10 | 591.00 | 8.08% | 10,118,419 |
| Sep 3, 2026 | 541.20 | 553.95 | 539.00 | 546.90 | 546.81 | 1.82% | 413,217 |
| Sep 2, 2026 | 531.00 | 541.95 | 524.05 | 537.15 | 537.06 | 0.49% | 754,042 |
| Sep 1, 2026 | 541.00 | 547.50 | 531.60 | 534.55 | 534.46 | -1.23% | 357,291 |
| Aug 31, 2026 | 544.00 | 550.15 | 528.05 | 541.20 | 541.11 | -0.92% | 996,742 |
| Aug 28, 2026 | 557.95 | 559.95 | 540.30 | 546.25 | 546.16 | -2.12% | 502,418 |
| Aug 27, 2026 | 546.90 | 566.75 | 545.30 | 558.10 | 558.01 | 1.98% | 1,662,168 |
| Aug 26, 2026 | 545.90 | 550.00 | 538.10 | 547.25 | 547.16 | -0.36% | 936,696 |
| Aug 25, 2026 | 577.00 | 588.00 | 542.50 | 549.20 | 549.11 | -4.49% | 1,191,916 |
| Aug 24, 2026 | 554.80 | 585.00 | 552.35 | 575.00 | 574.90 | 3.79% | 2,741,697 |
| Aug 21, 2026 | 556.00 | 563.90 | 551.00 | 554.00 | 553.91 | -0.26% | 680,214 |
| Aug 20, 2026 | 553.95 | 558.90 | 546.70 | 555.45 | 555.36 | 0.84% | 794,407 |
| Aug 19, 2026 | 536.00 | 559.90 | 530.80 | 550.85 | 550.76 | 2.21% | 1,480,211 |
| Aug 18, 2026 | 528.05 | 542.50 | 525.95 | 538.95 | 538.86 | 1.55% | 303,278 |
| Aug 17, 2026 | 525.35 | 535.80 | 516.55 | 530.70 | 530.61 | 1.02% | 364,941 |
| Aug 14, 2026 | 542.75 | 545.15 | 521.15 | 525.35 | 525.26 | -3.74% | 358,754 |
| Aug 13, 2026 | 547.50 | 553.90 | 542.50 | 545.75 | 545.66 | 0.91% | 440,384 |
| Aug 12, 2026 | 522.65 | 546.45 | 509.50 | 540.85 | 540.76 | 2.77% | 1,183,882 |
| Aug 11, 2026 | 532.40 | 537.50 | 520.00 | 526.25 | 526.16 | -0.52% | 1,107,540 |
| Aug 10, 2026 | 518.05 | 531.95 | 506.35 | 529.00 | 528.91 | 2.15% | 859,652 |
| Aug 7, 2026 | 527.50 | 532.00 | 513.00 | 517.85 | 517.76 | -1.64% | 395,745 |
| Aug 6, 2026 | 550.00 | 558.70 | 524.25 | 526.50 | 526.41 | -4.01% | 781,008 |
| Aug 5, 2026 | 549.00 | 554.00 | 541.00 | 548.50 | 548.41 | 0.39% | 406,318 |
| Aug 4, 2026 | 551.00 | 554.80 | 543.85 | 546.35 | 546.26 | -0.51% | 328,379 |
| Aug 3, 2026 | 533.90 | 555.00 | 531.60 | 549.15 | 549.06 | 4.05% | 755,981 |
| Jul 31, 2026 | 532.90 | 536.65 | 523.75 | 527.75 | 527.66 | 0.12% | 669,864 |
| Jul 30, 2026 | 525.95 | 535.80 | 517.10 | 527.10 | 527.01 | 0.06% | 571,319 |
| Jul 29, 2026 | 510.00 | 531.95 | 506.50 | 526.80 | 526.71 | 4.27% | 546,924 |
| Jul 28, 2026 | 520.65 | 520.65 | 503.30 | 505.25 | 505.17 | -2.96% | 404,879 |
| Jul 27, 2026 | 534.00 | 543.90 | 510.20 | 520.65 | 520.56 | -1.51% | 627,753 |
| Jul 24, 2026 | 520.00 | 534.95 | 519.65 | 528.65 | 528.56 | -0.06% | 290,608 |
| Jul 23, 2026 | 526.00 | 540.00 | 523.80 | 528.95 | 528.86 | -0.25% | 518,016 |
| Jul 22, 2026 | 547.95 | 547.95 | 527.20 | 530.25 | 530.16 | -2.84% | 393,479 |
| Jul 21, 2026 | 545.00 | 551.95 | 539.70 | 545.75 | 545.66 | 0.16% | 291,499 |
| Jul 20, 2026 | 539.05 | 547.00 | 534.55 | 544.90 | 544.81 | 1.13% | 357,164 |
| Jul 17, 2026 | 558.05 | 561.85 | 533.85 | 538.80 | 538.71 | -3.45% | 1,021,989 |