Skipper Ltd (SKIPPER.NS) NSE

Currency In INR

SKIPPER.NS Historical Return

If you invested ₹1000 in Skipper Limited (SKIPPER.NS) 10 years ago, it would be worth ₹3,570.95 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹6,056.35, while ₹1000 invested 1 year ago would be worth ₹1,006.56. This corresponds to total returns of 257.09%, 505.63%, 0.66%, respectively, with annualized returns of 13.57%, 43.34%, 0.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SKIPPER.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	532.9	527.75	527.75	536.65	523.75	669,922
July 30, 2026	525.95	527.1	527.1	535.8	517.1	571,319
July 29, 2026	510	526.8	526.8	531.95	506.5	546,924
July 28, 2026	520.65	505.25	505.25	520.65	503.3	405,075
July 27, 2026	534	520.65	520.65	543.9	510.2	627,753
July 23, 2026	526	528.95	528.95	540	523.8	518,016
July 22, 2026	547.95	530.25	530.25	547.95	527.2	393,479
July 21, 2026	545	545.75	545.75	551.95	539.7	291,499
July 20, 2026	539.05	544.9	544.9	547	534.55	357,272
July 17, 2026	558.05	538.8	538.8	561.85	533.85	1.02M
July 16, 2026	549	558.05	558.05	563.9	540.55	744,600
July 15, 2026	557.85	545.15	545.15	574.5	532.95	1.19M
July 14, 2026	550.1	552.25	552.25	564.8	547.05	384,677
July 13, 2026	542	556	556	565	537.95	521,438
July 10, 2026	551.4	546.5	546.5	554.2	543.85	418,833
July 09, 2026	534	548.05	548.05	559	534	606,192
July 08, 2026	547	532.6	532.6	556.7	526.05	574,643
July 07, 2026	562.95	553.75	553.75	566.05	545	442,655
July 06, 2026	576.95	561.55	561.55	593	555.5	1.18M
July 03, 2026	569	574.95	574.95	577.15	567.05	746,610
July 02, 2026	560.75	566.05	566.05	579.25	560	1.77M
July 01, 2026	530	557.4	557.4	560	530	816,212
June 30, 2026	531.65	532.65	532.65	537.6	528.6	278,604
June 29, 2026	529	528.55	528.55	532.95	520.1	457,126
June 25, 2026	541.55	533.15	533.15	543.25	523.5	374,101
June 24, 2026	548.7	538.95	538.95	553.8	535.4	484,376
June 23, 2026	549.2	546.4	546.4	560.8	536.85	754,271
June 22, 2026	545.8	548.15	548.15	561	545.8	562,799
June 19, 2026	541.7	543.3	543.3	555.35	535.05	534,289
June 18, 2026	552	547.05	547.05	559.05	544.2	387,747
June 17, 2026	559.6	549	549	569.5	543.1	1.1M
June 16, 2026	551.25	554.2	554.2	562.5	546.05	453,900
June 15, 2026	554	549.7	549.7	561.45	547.6	670,738
June 12, 2026	535	544.65	544.65	549.6	528.2	738,660
June 11, 2026	531.2	520.8	520.8	543.65	518.5	687,992
June 10, 2026	547.8	535	535	551	532	498,522
June 09, 2026	537.95	544.55	544.55	555.25	537.95	555,068
June 08, 2026	550	533.95	533.95	555	530.6	815,983
June 05, 2026	575.05	556.6	556.6	577	548.05	1.22M
June 04, 2026	565	574.65	574.65	582.9	562.05	2.6M
June 03, 2026	569	570.5	570.5	574.7	558.05	1.74M
June 02, 2026	547.35	572.4	572.4	575.1	540.05	1.87M
June 01, 2026	570	547.35	547.35	576.5	542.85	3.12M
May 29, 2026	520.95	549.35	549.35	560	518.2	3.46M
May 27, 2026	504.5	516.8	516.8	529.7	500.8	2.08M
May 26, 2026	478.45	501.9	501.9	507.2	477	1.76M
May 25, 2026	463.05	480.35	480.35	487.7	456	945,415
May 22, 2026	459.95	460.05	460.05	466.9	455.6	315,183
May 21, 2026	467.9	459.4	459.4	473.95	457.05	301,936
May 20, 2026	461	464.15	464.15	474.65	457.1	373,934
May 19, 2026	452	466.7	466.7	471.9	448.8	654,230
May 18, 2026	454	451.1	451.1	454	436.35	535,882
May 15, 2026	457.85	460.2	460.2	487.4	450.15	1.41M
May 14, 2026	455	457.85	457.85	460.25	444.9	492,599
May 13, 2026	436.95	451.55	451.55	467.4	436.95	882,730
May 12, 2026	451.95	436.05	436.05	457.7	434.5	842,217
May 11, 2026	466.9	451.65	451.65	469.9	450.15	705,214
May 08, 2026	474.5	466.2	466.2	477.45	461	1.15M
May 07, 2026	493.95	482.3	482.3	494.1	480	516,190
May 06, 2026	483.9	490.3	490.3	493.5	476.6	853,133