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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 04, 2025	496.4	495.1	495.1	498.5	491	150,411
July 03, 2025	498.75	494.95	494.95	501	492.85	169,463
July 02, 2025	511.95	496.3	496.3	512.6	493.05	293,490
July 01, 2025	509.9	509.3	509.3	514.8	507	274,267
June 30, 2025	500.9	508.1	508.1	516.75	500.9	592,056
June 27, 2025	495.95	499.05	499.05	504.05	495.95	189,955
June 26, 2025	502	493.55	493.55	506	489	253,636
June 25, 2025	494	500.25	500.25	503.3	494	285,159
June 24, 2025	503	491.9	491.9	503.7	490.2	321,953
June 23, 2025	479.95	492.2	492.2	495	475.2	284,736
June 20, 2025	475.65	482.45	482.45	485.95	472.95	548,088
June 19, 2025	491.45	475.6	475.6	501.2	474	459,309
June 18, 2025	500	490.6	490.6	512	489.1	411,491
June 17, 2025	517.9	500.1	500.1	517.9	498	304,562
June 16, 2025	513	515.45	515.45	518.9	495.3	493,519
June 13, 2025	497	510.65	510.65	516.35	493.3	493,654
June 12, 2025	515.6	508.5	508.5	523.95	501.6	632,761
June 11, 2025	527	514.25	514.25	536.15	510.55	681,635
June 10, 2025	530.05	526.6	526.6	541.5	521.1	1.89M
June 09, 2025	487.9	523.9	523.9	529	487.45	1.91M
June 06, 2025	491.35	486.75	486.75	493.9	484.7	264,829
June 05, 2025	498	487.45	487.45	501.9	486.35	378,888
June 04, 2025	491.95	495.75	495.75	500	486.2	398,710
June 03, 2025	488.8	490.25	490.25	498	485.2	239,121
June 02, 2025	493.4	485.9	485.9	503	483.1	441,479
May 30, 2025	503.5	491.6	491.6	504.55	490.1	275,118
May 29, 2025	496.5	500.4	500.4	507.05	496	421,346
May 28, 2025	499.65	494.25	494.25	505.8	493	283,726
May 27, 2025	502.3	497.15	497.15	507.5	495.2	328,012
May 26, 2025	497.2	503.5	503.5	515	496.25	809,926
May 23, 2025	503.5	493.8	493.8	503.5	492	335,957
May 22, 2025	495	501.25	501.25	509	490	624,912
May 21, 2025	491.95	496.35	496.35	499.4	478.5	405,342
May 20, 2025	514.65	489.65	489.65	519	482	789,226
May 19, 2025	476	504	504	509.7	473.3	1.48M
May 16, 2025	478.4	472.2	472.2	485.2	469.1	438,766
May 15, 2025	468.85	476.5	476.5	485	468.85	590,357
May 14, 2025	470	466.5	466.5	477.7	460.5	711,938
May 13, 2025	469.2	466.05	466.05	472	460	348,172
May 12, 2025	467	466.5	466.5	474	456.7	413,732
May 09, 2025	430	440.5	440.5	447.6	425	395,755
May 08, 2025	455	442.1	442.1	467	438	444,725
May 07, 2025	433	452.75	452.75	460.85	430.65	725,537
May 06, 2025	473.95	441.45	441.45	474	436.5	552,432
May 05, 2025	476.1	470.15	470.15	477.35	460.45	433,565
May 02, 2025	470	467.65	467.65	498.5	464.15	4.18M
April 30, 2025	467.9	458.6	458.6	471.55	450.55	420,101
April 29, 2025	454.9	466.55	466.55	471.8	454.5	456,440
April 28, 2025	442	454.5	454.5	457.95	436.9	431,921
April 25, 2025	460	442.95	442.95	461.85	435.15	381,054
April 24, 2025	452.55	459.2	459.2	466.2	452.55	416,240
April 23, 2025	467.75	456.95	456.95	469.4	449.95	308,099
April 22, 2025	457	458.45	458.45	466	451.6	356,000
April 21, 2025	439.85	453.45	453.45	455	437.6	317,157
April 17, 2025	435	438.1	438.1	446.5	435	184,963
April 16, 2025	445.5	440.45	440.45	448	438.5	204,215
April 15, 2025	435	443.9	443.9	445	431.05	271,284
April 11, 2025	422	426.2	426.2	427.85	411.75	352,160
April 09, 2025	420	403.2	403.2	427.6	401	281,114
April 08, 2025	425	421.15	421.15	430.65	413	340,763

Skipper Limited (SKIPPER.NS) NSE