Skipper Limited - SKIPPER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	529.8	534.1	534.1	537.95	522.9	496,172
August 14, 2025	542.7	522.35	522.35	545	520.05	676,504
August 13, 2025	505.55	542.6	542.6	546.8	505.1	2.27M
August 12, 2025	510.25	503.2	503.2	510.7	495.95	505,815
August 11, 2025	502.95	512.9	512.9	515	493.35	419,195
August 08, 2025	517.65	503.2	503.2	517.95	500	493,969
August 07, 2025	508.35	514.4	514.4	518	496.15	832,920
August 06, 2025	529.2	508.35	508.35	529.9	502	894,700
August 05, 2025	525	527.2	527.2	564.7	513.85	5.04M
August 04, 2025	523.95	524.4	524.4	534.35	515.25	1.37M
August 01, 2025	496.45	516.25	516.25	548	491.3	14.57M
July 31, 2025	479.7	485.65	485.65	508.95	479	1.63M
July 30, 2025	484	485.3	485.3	493	481.05	337,385
July 29, 2025	450	479.7	479.7	484.75	446.6	484,351
July 28, 2025	460	452.1	452.1	464.65	450	295,660
July 25, 2025	469.9	458.15	458.15	471.15	456	291,692
July 24, 2025	477	470.7	470.7	477.5	469.1	264,143
July 23, 2025	480.9	475.8	475.8	482.9	474.05	184,921
July 22, 2025	482.1	479.55	479.55	485.75	476.5	182,111
July 21, 2025	491	481.05	481.05	492.4	480.1	268,783
July 18, 2025	502.45	491.2	491.2	505	489.8	212,561
July 17, 2025	496.95	501.4	501.4	504.4	494.5	368,685
July 16, 2025	492.25	495.05	495.05	504.4	491.5	451,265
July 15, 2025	476	491.25	491.25	492.9	476	303,519
July 14, 2025	479.3	475.2	475.2	479.4	472	163,746
July 11, 2025	486.8	479.3	479.3	489	478.15	150,432
July 10, 2025	486.85	485.3	485.3	489.95	482.05	150,281
July 09, 2025	481.1	484.8	484.8	490.25	480.05	149,063
July 08, 2025	488.8	479.85	479.85	491.75	475.25	271,317
July 07, 2025	492.65	487.75	487.75	494.5	487	155,045
July 04, 2025	496.4	495.1	495.1	498.5	491	150,411
July 03, 2025	498.75	494.95	494.95	501	492.85	169,463
July 02, 2025	511.95	496.3	496.3	512.6	493.05	293,490
July 01, 2025	509.9	509.3	509.3	514.8	507	274,267
June 30, 2025	500.9	508.1	508.1	516.75	500.9	592,056
June 27, 2025	495.95	499.05	499.05	504.05	495.95	189,955
June 26, 2025	502	493.55	493.55	506	489	253,636
June 25, 2025	494	500.25	500.25	503.3	494	285,159
June 24, 2025	503	491.9	491.9	503.7	490.2	321,953
June 23, 2025	479.95	492.2	492.2	495	475.2	284,736
June 20, 2025	475.65	482.45	482.45	485.95	472.95	548,088
June 19, 2025	491.45	475.6	475.6	501.2	474	459,309
June 18, 2025	500	490.6	490.6	512	489.1	411,491
June 17, 2025	517.9	500.1	500.1	517.9	498	304,562
June 16, 2025	513	515.45	515.45	518.9	495.3	493,519
June 13, 2025	497	510.65	510.65	516.35	493.3	493,654
June 12, 2025	515.6	508.5	508.5	523.95	501.6	632,761
June 11, 2025	527	514.25	514.25	536.15	510.55	681,635
June 10, 2025	530.05	526.6	526.6	541.5	521.1	1.89M
June 09, 2025	487.9	523.9	523.9	529	487.45	1.91M
June 06, 2025	491.35	486.75	486.75	493.9	484.7	264,829
June 05, 2025	498	487.45	487.45	501.9	486.35	378,888
June 04, 2025	491.95	495.75	495.75	500	486.2	398,710
June 03, 2025	488.8	490.25	490.25	498	485.2	239,121
June 02, 2025	493.4	485.9	485.9	503	483.1	441,479
May 30, 2025	503.5	491.6	491.6	504.55	490.1	275,118
May 29, 2025	496.5	500.4	500.4	507.05	496	421,346
May 28, 2025	499.65	494.25	494.25	505.8	493	283,726
May 27, 2025	502.3	497.15	497.15	507.5	495.2	328,012
May 26, 2025	497.2	503.5	503.5	515	496.25	809,926

Skipper Limited (SKIPPER.NS) NSE