Skipper Limited (SKIPPER.NS) NSE
356.40
+17.7(+5.23%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
356.40
+17.7(+5.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2026 | 342 | 356.4 | 356.4 | 358 | 342 | 384,759 |
| March 24, 2026 | 340.5 | 338.7 | 338.7 | 344.85 | 333.35 | 307,256 |
| March 23, 2026 | 354.25 | 333.05 | 333.05 | 354.25 | 328.45 | 384,818 |
| March 19, 2026 | 347 | 351.25 | 351.25 | 356 | 344.45 | 276,250 |
| March 18, 2026 | 344 | 355 | 355 | 361.55 | 343.5 | 300,148 |
| March 17, 2026 | 340.75 | 345.2 | 345.2 | 348.7 | 337.2 | 212,871 |
| March 16, 2026 | 347.15 | 338.15 | 338.15 | 351.55 | 333 | 315,438 |
| March 13, 2026 | 351.3 | 346.6 | 346.6 | 356.55 | 335.05 | 482,423 |
| March 12, 2026 | 338.5 | 351.35 | 351.35 | 369.7 | 330.2 | 2.35M |
| March 11, 2026 | 343 | 340.5 | 340.5 | 355 | 339.4 | 179,476 |
| March 10, 2026 | 336 | 342.15 | 342.15 | 343.4 | 333.2 | 179,630 |
| March 09, 2026 | 338 | 330.4 | 330.4 | 344 | 327.05 | 342,891 |
| March 06, 2026 | 348 | 346.1 | 346.1 | 355.95 | 345.05 | 153,933 |
| March 05, 2026 | 344.8 | 348.65 | 348.65 | 352 | 341.1 | 236,725 |
| March 02, 2026 | 350 | 353.05 | 353.05 | 361.95 | 340.1 | 295,723 |
| February 27, 2026 | 367 | 366.35 | 366.35 | 369.65 | 363 | 199,404 |
| February 26, 2026 | 366.55 | 368.85 | 368.85 | 374.95 | 366.3 | 128,967 |
| February 25, 2026 | 371 | 366.15 | 366.15 | 376.2 | 362.9 | 134,312 |
| February 24, 2026 | 374.95 | 370.95 | 370.95 | 378.25 | 366.9 | 190,893 |
| February 23, 2026 | 381.85 | 376.85 | 376.85 | 390.1 | 375.4 | 168,577 |
| February 20, 2026 | 373 | 380.6 | 0 | 382.15 | 370.95 | 221,117 |
| February 19, 2026 | 386.15 | 376.8 | 0 | 387.9 | 373.5 | 379,005 |
| February 18, 2026 | 378 | 386.15 | 0 | 392 | 375 | 252,123 |
| February 17, 2026 | 367 | 380.1 | 0 | 384 | 366.8 | 313,032 |
| February 16, 2026 | 371.25 | 369.45 | 0 | 375.15 | 365.5 | 239,921 |
| February 13, 2026 | 375.2 | 373.8 | 0 | 378.8 | 371.6 | 178,416 |
| February 12, 2026 | 385 | 381.15 | 0 | 395.7 | 380.05 | 326,508 |
| February 11, 2026 | 388.7 | 387.65 | 0 | 390.55 | 365.8 | 1.18M |
| February 10, 2026 | 405.9 | 400.85 | 0 | 410 | 399.25 | 179,483 |
| February 09, 2026 | 395 | 407.2 | 0 | 409.3 | 390.05 | 314,212 |
| February 06, 2026 | 389.6 | 386.7 | 0 | 391.05 | 381 | 150,481 |
| February 05, 2026 | 401.5 | 389.1 | 0 | 401.5 | 385.55 | 211,177 |
| February 04, 2026 | 385 | 401.85 | 0 | 405.1 | 375.5 | 453,331 |
| February 03, 2026 | 370 | 383.1 | 0 | 393 | 370 | 1.23M |
| February 02, 2026 | 362.55 | 357 | 0 | 362.7 | 342.25 | 344,753 |
| February 01, 2026 | 363.95 | 361.75 | 0 | 377.75 | 347.3 | 261,511 |
| January 30, 2026 | 366.5 | 361.7 | 0 | 368.8 | 345 | 846,650 |
| January 29, 2026 | 362 | 365.25 | 0 | 374 | 350 | 1.5M |
| January 28, 2026 | 341.65 | 362.7 | 0 | 364.1 | 338.1 | 499,016 |
| January 27, 2026 | 336.9 | 341.1 | 0 | 342.65 | 327.1 | 366,492 |
| January 23, 2026 | 358 | 336.9 | 0 | 358 | 333.55 | 281,652 |
| January 22, 2026 | 349 | 355.5 | 0 | 357 | 345.05 | 371,650 |
| January 21, 2026 | 353 | 340.85 | 0 | 354.6 | 338.65 | 591,034 |
| January 20, 2026 | 368.5 | 353.6 | 0 | 373.5 | 352 | 440,197 |
| January 19, 2026 | 380 | 370.9 | 0 | 383.25 | 368.1 | 406,114 |
| January 16, 2026 | 395.75 | 381.4 | 0 | 396.05 | 380 | 383,685 |
| January 14, 2026 | 395 | 395 | 0 | 399.85 | 393.45 | 213,972 |
| January 13, 2026 | 403.55 | 398.65 | 0 | 403.55 | 392 | 272,398 |
| January 12, 2026 | 406 | 400.5 | 0 | 406.95 | 391.8 | 413,386 |
| January 09, 2026 | 417.1 | 408.75 | 0 | 425.4 | 407.15 | 263,322 |
| January 08, 2026 | 431.95 | 417.55 | 0 | 434.95 | 415.1 | 193,442 |
| January 07, 2026 | 433.4 | 432.05 | 0 | 439.05 | 430.4 | 166,588 |
| January 06, 2026 | 436 | 431.15 | 0 | 439 | 427.35 | 405,275 |
| January 05, 2026 | 455.8 | 435 | 0 | 455.8 | 432.5 | 285,789 |
| January 02, 2026 | 431.5 | 452.85 | 0 | 462.4 | 428.8 | 777,752 |
| January 01, 2026 | 436.7 | 430.55 | 0 | 438.95 | 426.4 | 163,037 |
| December 31, 2025 | 412 | 435.05 | 0 | 440.25 | 411 | 476,891 |
| December 30, 2025 | 412.5 | 410.8 | 0 | 413.35 | 401.85 | 459,445 |
| December 29, 2025 | 421.3 | 417 | 0 | 426.25 | 412.2 | 287,798 |
| December 26, 2025 | 422.5 | 422.85 | 0 | 434 | 415.3 | 186,107 |