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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Skipper Limited (SKIPPER.NS) NSE