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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	468.95	476.25	476.25	477.7	467.2	83,168
November 25, 2025	478.95	466.85	466.85	480.35	465.65	159,346
November 24, 2025	484.85	477.85	477.85	484.85	476	89,942
November 21, 2025	486	484.85	484.85	489	477.9	170,260
November 19, 2025	499.2	492.7	492.7	499.2	489.4	127,479
November 18, 2025	494.2	500.35	500.35	502.85	490.45	174,182
November 17, 2025	502	491.6	491.6	502	488.75	147,744
November 14, 2025	475	500.3	500.3	502.85	473.4	644,281
November 13, 2025	480.35	476.3	476.3	492.75	475.2	288,984
November 12, 2025	490.15	480.35	480.35	492	479.35	337,610
November 11, 2025	500	488.75	488.75	502	485.55	292,155
November 10, 2025	501	502.25	502.25	514	476.55	1.12M
November 07, 2025	517	509.65	509.65	530.5	500.1	954,766
November 06, 2025	510	517.6	517.6	520.65	508.15	384,757
November 04, 2025	520.05	515.75	515.75	523.5	512.9	154,120
November 03, 2025	524	520.05	520.05	527.8	516.45	122,574
October 31, 2025	523	524.45	524.45	531.35	519.3	299,936
October 30, 2025	524.4	524.25	524.25	528.25	520	168,418
October 29, 2025	514	522.2	522.2	524	511.3	197,316
October 28, 2025	519	514.35	514.35	522.5	510.1	143,295
October 27, 2025	521.75	517.6	517.6	524	514.25	150,105
October 24, 2025	524.8	521.8	521.8	527.5	519.65	134,211
October 23, 2025	510.1	524.05	524.05	530.25	507	509,026
October 21, 2025	510	510.1	510.1	514.35	507	68,895
October 20, 2025	508.8	510.65	510.65	515.2	498.7	274,644
October 17, 2025	511	505.45	505.45	513	495.7	438,485
October 16, 2025	512.9	513.35	513.35	518	508.9	224,796
October 15, 2025	507.4	511.95	511.95	514.8	505.25	207,899
October 14, 2025	514.9	505.5	505.5	517.6	477.85	307,794
October 13, 2025	515	512.95	512.95	517.8	508.25	220,887
October 10, 2025	509.9	516.1	516.1	523.75	509.65	299,490
October 09, 2025	514	509.9	509.9	516.4	505.1	189,622
October 08, 2025	515.85	514.85	514.85	519.25	509.85	273,577
October 07, 2025	521.1	515.05	515.05	523.2	511.9	224,063
October 06, 2025	526.9	520.5	520.5	528	519.5	160,434
October 03, 2025	523.9	524.25	524.25	529	520.3	170,585
October 01, 2025	514.8	526.45	526.45	528	512	183,198
September 30, 2025	514.8	515.05	515.05	519.9	510.55	181,329
September 29, 2025	514	512.2	512.2	525	508.2	291,903
September 26, 2025	528.7	511.35	511.35	528.8	508.2	520,723
September 25, 2025	533	532.85	532.85	539.4	528.25	218,510
September 24, 2025	542.05	536.3	536.3	545.95	534	208,846
September 23, 2025	550	542.65	542.65	555	536.6	314,974
September 22, 2025	535.5	548.15	548.15	559.55	532.5	708,807
September 19, 2025	536.4	535.3	535.3	539.7	530.7	230,464
September 18, 2025	543.1	535.55	535.55	549	530.75	356,236
September 17, 2025	542.9	540.45	540.45	542.9	526	431,201
September 16, 2025	546.5	539.15	539.15	550	536.2	259,997
September 15, 2025	534.45	542.5	542.4	546	531.65	307,763
September 12, 2025	534.4	533.4	533.4	540.05	530.85	290,411
September 11, 2025	538.9	532.5	532.5	546.7	530	357,991
September 10, 2025	554.75	538.2	538.2	562.6	535.1	578,647
September 09, 2025	564.4	552.95	552.95	565.45	550	396,517
September 08, 2025	573.7	560.5	560.5	588	555.55	1.08M

Skipper Limited (SKIPPER.NS) NSE