Skipper Limited (SKIPPER.NS) NSE

421.95

-2.55(-0.60%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025428.55422.8422.8436.55420.1439,626
December 23, 2025426.15424.5424.5431.7423.2135,547
December 22, 2025423426.15426.15428.25419.6168,345
December 19, 2025421423.05423.05425.5418163,085
December 18, 2025433.8418.85418.85433.8414.2572,605
December 17, 2025436434.8434.8439.5429.05107,896
December 16, 2025440.45438.45438.45442.7436.05104,712
December 15, 2025436.65443.75443.75445434.493,028
December 12, 2025440437.8437.8443432.65158,128
December 11, 2025437.05433.7433.7438.5429.6109,364
December 10, 2025438.3436.2436.2449429.75228,109
December 09, 2025434.3438.3438.3442424.5176,901
December 08, 2025440438.25438.25453432.05294,415
December 05, 2025451.2451.55451.55462.5449162,475
December 04, 2025459.75454.85454.85464451.2110,373
December 03, 2025467.85459.05459.05469.45455.25127,452
December 02, 2025473.25467.4467.4474.45466.480,028
December 01, 2025471.15474.9474.9478462.6167,151
November 28, 2025470470.7470.7474.7546789,714
November 27, 2025476.25470470481.8465.6126,415
November 26, 2025468.95476.25476.25477.7467.283,168
November 25, 2025478.95466.85466.85480.35465.65159,346
November 24, 2025484.85477.85477.85484.8547689,942
November 21, 2025486484.85484.85489477.9170,260
November 19, 2025499.2492.7492.7499.2489.4127,479
November 18, 2025494.2500.35500.35502.85490.45174,182
November 17, 2025502491.6491.6502488.75147,744
November 14, 2025475500.3500.3502.85473.4644,281
November 13, 2025480.35476.3476.3492.75475.2288,984
November 12, 2025490.15480.35480.35492479.35337,610
November 11, 2025500488.75488.75502485.55292,155
November 10, 2025501502.25502.25514476.551.12M
November 07, 2025517509.65509.65530.5500.1954,766
November 06, 2025510517.6517.6520.65508.15384,757
November 04, 2025520.05515.75515.75523.5512.9154,120
November 03, 2025524520.05520.05527.8516.45122,574
October 31, 2025523524.45524.45531.35519.3299,936
October 30, 2025524.4524.25524.25528.25520168,418
October 29, 2025514522.2522.2524511.3197,316
October 28, 2025519514.35514.35522.5510.1143,295
October 27, 2025521.75517.6517.6524514.25150,105
October 24, 2025524.8521.8521.8527.5519.65134,211
October 23, 2025510.1524.05524.05530.25507509,026
October 21, 2025510510.1510.1514.3550768,895
October 20, 2025508.8510.65510.65515.2498.7274,644
October 17, 2025511505.45505.45513495.7438,485
October 16, 2025512.9513.35513.35518508.9224,796
October 15, 2025507.4511.95511.95514.8505.25207,899
October 14, 2025514.9505.5505.5517.6477.85307,794
October 13, 2025515512.95512.95517.8508.25220,887
October 10, 2025509.9516.1516.1523.75509.65299,490
October 09, 2025514509.9509.9516.4505.1189,622
October 08, 2025515.85514.85514.85519.25509.85273,577
October 07, 2025521.1515.05515.05523.2511.9224,063
October 06, 2025526.9520.5520.5528519.5160,434
October 03, 2025523.9524.25524.25529520.3170,585
October 01, 2025514.8526.45526.45528512183,198
September 30, 2025514.8515.05515.05519.9510.55181,329
September 29, 2025514512.2512.2525508.2291,903
September 26, 2025528.7511.35511.35528.8508.2520,723
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved