Skipper Limited (NSE:SKIPPER)
India · Delayed Price · Currency is INR 531.55
+14.95 (2.89%)
Nov 11, 2026, 1:40 PM IST
NSE:SKIPPER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 519.00 | 535.50 | 518.50 | 531.55 | 531.55 | 2.89% | 320,506 |
| Nov 9, 2026 | 522.60 | 527.40 | 511.00 | 516.60 | 516.60 | -0.27% | 297,729 |
| Nov 8, 2026 | 518.70 | 525.60 | 515.20 | 518.00 | 518.00 | 0.04% | 66,694 |
| Nov 6, 2026 | 525.00 | 525.00 | 511.60 | 517.80 | 517.80 | -1.66% | 526,654 |
| Nov 5, 2026 | 531.60 | 546.75 | 522.85 | 526.55 | 526.55 | -2.35% | 694,124 |
| Nov 4, 2026 | 519.00 | 541.30 | 511.70 | 539.20 | 539.20 | 3.86% | 674,754 |
| Nov 3, 2026 | 495.00 | 522.85 | 491.45 | 519.15 | 519.15 | 5.66% | 932,901 |
| Nov 2, 2026 | 492.50 | 501.05 | 476.10 | 491.35 | 491.35 | -0.23% | 339,910 |
| Oct 30, 2026 | 511.80 | 514.40 | 472.00 | 492.50 | 492.50 | -3.43% | 1,528,057 |
| Oct 29, 2026 | 505.30 | 521.00 | 502.75 | 510.00 | 510.00 | 0.96% | 316,739 |
| Oct 28, 2026 | 507.80 | 519.00 | 499.60 | 505.15 | 505.15 | -0.54% | 737,942 |
| Oct 27, 2026 | 474.90 | 525.00 | 471.10 | 507.90 | 507.90 | 7.40% | 1,487,306 |
| Oct 26, 2026 | 468.60 | 485.00 | 463.00 | 472.90 | 472.90 | -0.21% | 319,632 |
| Oct 23, 2026 | 495.00 | 495.00 | 468.00 | 473.90 | 473.90 | -4.65% | 516,097 |
| Oct 22, 2026 | 493.75 | 509.85 | 486.00 | 497.00 | 497.00 | 0.66% | 373,160 |
| Oct 21, 2026 | 522.00 | 523.65 | 487.25 | 493.75 | 493.75 | -5.20% | 743,196 |
| Oct 19, 2026 | 527.65 | 530.00 | 518.00 | 520.85 | 520.85 | -1.06% | 316,701 |
| Oct 16, 2026 | 525.00 | 532.35 | 521.30 | 526.45 | 526.45 | 1.16% | 537,241 |
| Oct 15, 2026 | 530.00 | 532.00 | 518.20 | 520.40 | 520.40 | -1.69% | 389,529 |
| Oct 14, 2026 | 525.50 | 536.90 | 525.50 | 529.35 | 529.35 | 0.22% | 190,132 |
| Oct 13, 2026 | 532.40 | 532.75 | 520.50 | 528.20 | 528.20 | -0.79% | 276,080 |
| Oct 12, 2026 | 534.80 | 541.90 | 529.10 | 532.40 | 532.40 | 0.41% | 266,169 |
| Oct 9, 2026 | 517.50 | 536.15 | 512.00 | 530.25 | 530.25 | 2.46% | 738,256 |
| Oct 8, 2026 | 539.00 | 540.00 | 515.20 | 517.50 | 517.50 | -4.41% | 813,996 |
| Oct 7, 2026 | 551.00 | 563.15 | 539.20 | 541.35 | 541.35 | -1.84% | 546,134 |
| Oct 6, 2026 | 539.05 | 553.50 | 537.00 | 551.50 | 551.50 | 2.34% | 377,434 |
| Oct 5, 2026 | 543.00 | 551.90 | 534.00 | 538.90 | 538.90 | -0.42% | 402,506 |
| Oct 1, 2026 | 532.20 | 554.45 | 526.60 | 541.20 | 541.20 | 1.89% | 1,034,814 |
| Sep 30, 2026 | 541.90 | 548.65 | 528.25 | 531.15 | 531.15 | -1.92% | 260,601 |
| Sep 29, 2026 | 533.50 | 544.50 | 529.65 | 541.55 | 541.55 | 1.10% | 508,233 |
| Sep 28, 2026 | 553.00 | 555.00 | 533.90 | 535.65 | 535.65 | -2.81% | 376,724 |
| 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 |