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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	373	380.6	380.6	382.15	370.95	221,117
February 19, 2026	386.15	376.8	376.8	387.9	373.5	379,005
February 18, 2026	378	386.15	386.15	392	375	252,123
February 17, 2026	367	380.1	380.1	384	366.8	313,032
February 16, 2026	371.25	369.45	369.45	375.15	365.5	239,921
February 13, 2026	375.2	373.8	373.8	378.8	371.6	178,416
February 12, 2026	385	381.15	381.15	395.7	380.05	326,508
February 11, 2026	388.7	387.65	387.65	390.55	365.8	1.18M
February 10, 2026	405.9	400.85	400.85	410	399.25	179,483
February 09, 2026	395	407.2	407.2	409.3	390.05	314,212
February 06, 2026	389.6	386.7	386.7	391.05	381	150,481
February 05, 2026	401.5	389.1	389.1	401.5	385.55	211,177
February 04, 2026	385	401.85	401.85	405.1	375.5	453,331
February 03, 2026	370	383.1	383.1	393	370	1.23M
February 02, 2026	362.55	357	357	362.7	342.25	344,753
February 01, 2026	363.95	361.75	361.75	377.75	347.3	261,511
January 30, 2026	366.5	361.7	361.7	368.8	345	846,650
January 29, 2026	362	365.25	365.25	374	350	1.5M
January 28, 2026	341.65	362.7	362.7	364.1	338.1	499,016
January 27, 2026	336.9	341.1	341.1	342.65	327.1	366,492
January 23, 2026	358	336.9	336.9	358	333.55	281,652
January 22, 2026	349	355.5	355.5	357	345.05	371,650
January 21, 2026	353	340.85	340.85	354.6	338.65	591,034
January 20, 2026	368.5	353.6	353.6	373.5	352	440,197
January 19, 2026	380	370.9	370.9	383.25	368.1	406,100
January 16, 2026	395.75	381.4	381.4	396.05	380	383,685
January 14, 2026	395	395	395	399.85	393.45	213,972
January 13, 2026	403.55	398.65	398.65	403.55	392	272,398
January 12, 2026	406	400.5	400.5	406.95	391.8	413,386
January 09, 2026	417.1	408.75	408.75	425.4	407.15	263,322
January 08, 2026	431.95	417.55	417.55	434.95	415.1	193,442
January 07, 2026	433.4	432.05	432.05	439.05	430.4	166,588
January 06, 2026	436	431.15	431.15	439	427.35	405,275
January 05, 2026	455.8	435	435	455.8	432.5	285,789
January 02, 2026	431.5	452.85	452.85	462.4	428.8	777,752
January 01, 2026	436.7	430.55	430.55	438.95	426.4	163,037
December 31, 2025	412	435.05	435.05	440.25	411	476,891
December 30, 2025	412.5	410.8	410.8	413.35	401.85	459,445
December 29, 2025	421.3	417	417	426.25	412.2	287,798
December 26, 2025	422.5	422.85	422.85	434	415.3	186,107
December 24, 2025	428.55	422.8	422.8	436.55	420.1	439,626
December 23, 2025	426.15	424.5	424.5	431.7	423.2	135,547
December 22, 2025	423	426.15	426.15	428.25	419.6	168,345
December 19, 2025	421	423.05	423.05	425.5	418	163,085
December 18, 2025	433.8	418.85	418.85	433.8	414.2	572,605
December 17, 2025	436	434.8	434.8	439.5	429.05	107,896
December 16, 2025	440.45	438.45	438.45	442.7	436.05	104,712
December 15, 2025	436.65	443.75	443.75	445	434.4	93,028
December 12, 2025	440	437.8	437.8	443	432.65	158,128
December 11, 2025	437.05	433.7	433.7	438.5	429.6	109,364
December 10, 2025	438.3	436.2	436.2	449	429.75	228,109
December 09, 2025	434.3	438.3	438.3	442	424.5	176,901
December 08, 2025	440	438.25	438.25	453	432.05	294,415
December 05, 2025	451.2	451.55	451.55	462.5	449	162,475
December 04, 2025	459.75	454.85	454.85	464	451.2	110,373
December 03, 2025	467.85	459.05	459.05	469.45	455.25	127,452
December 02, 2025	473.25	467.4	467.4	474.45	466.4	80,028
December 01, 2025	471.15	474.9	474.9	478	462.6	167,151
November 28, 2025	470	470.7	470.7	474.75	467	89,714
November 27, 2025	476.25	470	470	481.8	465.6	126,415

Skipper Limited (SKIPPER.NS) NSE