Skipper Limited (SKIPPER.NS) NSE

567.30

-1.05(-0.18%)

Updated at September 08 01:24PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025549.75568.35568.35573.8548.51.14M
September 04, 2025550549.75549.75567544.51.28M
September 03, 2025543.45543.95543.95551539.75372,642
September 02, 2025537.05543.75543.75549.6530.7473,933
September 01, 2025513535.7535.7542.85512540,387
August 29, 2025526.65512.95512.95527.95511.15364,859
August 28, 2025524.55527.1527.1529.45512.8361,880
August 26, 2025548524.3524.3549.5522.2615,799
August 25, 2025542.2546.5546.5558.95535.75797,343
August 22, 2025550539.8539.8554538.4406,352
August 21, 2025538.2548.3548.3561535.551.56M
August 20, 2025539.85540.55540.55548533409,892
August 19, 2025538.25539.85539.85552531.9793,350
August 18, 2025529.8534.1534.1537.95522.9496,172
August 14, 2025542.7522.35522.35545520.05676,504
August 13, 2025505.55542.6542.6546.8505.12.27M
August 12, 2025510.25503.2503.2510.7495.95505,815
August 11, 2025502.95512.9512.9515493.35419,195
August 08, 2025517.65503.2503.2517.95500493,969
August 07, 2025508.35514.4514.4518496.15832,920
August 06, 2025529.2508.35508.35529.9502894,700
August 05, 2025525527.2527.2564.7513.855.04M
August 04, 2025523.95524.4524.4534.35515.251.37M
August 01, 2025496.45516.25516.25548491.314.57M
July 31, 2025479.7485.65485.65508.954791.63M
July 30, 2025484485.3485.3493481.05337,385
July 29, 2025450479.7479.7484.75446.6484,351
July 28, 2025460452.1452.1464.65450295,660
July 25, 2025469.9458.15458.15471.15456291,692
July 24, 2025477470.7470.7477.5469.1264,143
July 23, 2025480.9475.8475.8482.9474.05184,921
July 22, 2025482.1479.55479.55485.75476.5182,111
July 21, 2025491481.05481.05492.4480.1268,783
July 18, 2025502.45491.2491.2505489.8212,561
July 17, 2025496.95501.4501.4504.4494.5368,685
July 16, 2025492.25495.05495.05504.4491.5451,265
July 15, 2025476491.25491.25492.9476303,519
July 14, 2025479.3475.2475.2479.4472163,746
July 11, 2025486.8479.3479.3489478.15150,432
July 10, 2025486.85485.3485.3489.95482.05150,281
July 09, 2025481.1484.8484.8490.25480.05149,063
July 08, 2025488.8479.85479.85491.75475.25271,317
July 07, 2025492.65487.75487.75494.5487155,045
July 04, 2025496.4495.1495.1498.5491150,411
July 03, 2025498.75494.95494.95501492.85169,463
July 02, 2025511.95496.3496.3512.6493.05293,490
July 01, 2025509.9509.3509.3514.8507274,267
June 30, 2025500.9508.1508.1516.75500.9592,056
June 27, 2025495.95499.05499.05504.05495.95189,955
June 26, 2025502493.55493.55506489253,636
June 25, 2025494500.25500.25503.3494285,159
June 24, 2025503491.9491.9503.7490.2321,953
June 23, 2025479.95492.2492.2495475.2284,736
June 20, 2025475.65482.45482.45485.95472.95548,088
June 19, 2025491.45475.6475.6501.2474459,309
June 18, 2025500490.6490.6512489.1411,491
June 17, 2025517.9500.1500.1517.9498304,562
June 16, 2025513515.45515.45518.9495.3493,519
June 13, 2025497510.65510.65516.35493.3493,654
June 12, 2025515.6508.5508.5523.95501.6632,761
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved