Skipper Limited (SKIPPER.NS) NSE

572.40

+25.05(+4.58%)

Updated at June 02 03:30PM

Currency In INR

SKIPPER.NS Historical Return

If you invested ₹1000 in Skipper Limited (SKIPPER.NS) 10 years ago, it would be worth ₹4,145.42 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹9,374.39, while ₹1000 invested 1 year ago would be worth ₹1,178.24. This corresponds to total returns of 314.54%, 837.44%, 17.82%, respectively, with annualized returns of 15.27%, 56.42%, 17.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SKIPPER.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	570	547.35	547.35	576.5	542.85	3.12M
May 29, 2026	520.95	549.35	549.35	560	518.2	3.46M
May 27, 2026	504.5	516.8	516.8	529.7	500.8	2.08M
May 26, 2026	478.45	501.9	501.9	507.2	477	1.76M
May 25, 2026	463.05	480.35	480.35	487.7	456	945,415
May 22, 2026	459.95	460.05	460.05	466.9	455.6	315,183
May 21, 2026	467.9	459.4	459.4	473.95	457.05	301,936
May 20, 2026	461	464.15	464.15	474.65	457.1	373,934
May 19, 2026	452	466.7	466.7	471.9	448.8	654,230
May 18, 2026	454	451.1	451.1	454	436.35	535,882
May 15, 2026	457.85	460.2	460.2	487.4	450.15	1.41M
May 14, 2026	455	457.85	457.85	460.25	444.9	492,599
May 13, 2026	436.95	451.55	451.55	467.4	436.95	882,730
May 12, 2026	451.95	436.05	436.05	457.7	434.5	842,217
May 11, 2026	466.9	451.65	451.65	469.9	450.15	705,214
May 08, 2026	474.5	466.2	466.2	477.45	461	1.15M
May 07, 2026	493.95	482.3	482.3	494.1	480	516,190
May 06, 2026	483.9	490.3	490.3	493.5	476.6	853,133
May 05, 2026	494	483.9	483.9	494	478	357,270
May 04, 2026	486	490.7	490.7	492.5	478.55	761,789
April 30, 2026	483	478.45	478.45	485.05	469.05	639,600
April 29, 2026	509	485.7	485.7	523.9	481	3.28M
April 28, 2026	480.6	489.95	489.95	504	470.1	1.38M
April 27, 2026	455.15	477.75	477.75	483.95	455.15	914,337
April 24, 2026	471.25	454.15	454.15	473.4	449.5	489,340
April 23, 2026	472	469.65	469.65	481.15	467	404,312
April 22, 2026	467.15	471.85	471.85	482.7	466.05	875,830
April 21, 2026	437	465.2	465.2	492	433	5.64M
April 20, 2026	435	436.6	436.6	449	419	1.07M
April 17, 2026	409.85	433.35	433.35	438.8	407.2	1.07M
April 16, 2026	402	407.3	407.3	411.6	400	324,252
April 15, 2026	391.8	401.9	401.9	405.75	390.1	756,051
April 13, 2026	370.8	380.3	380.3	384.9	365.2	237,167
April 10, 2026	381.6	384.3	384.3	387.9	379.5	235,947
April 09, 2026	383.8	378.15	378.15	383.8	373.25	184,180
April 08, 2026	380	377.15	377.15	382	372.45	417,096
April 07, 2026	356	360.4	360.4	365.55	352	215,525
April 06, 2026	353.15	357.35	357.35	361	345.05	294,815
April 02, 2026	348	351.5	351.5	354.05	337	286,182
April 01, 2026	350.05	352.9	352.9	356.35	344.5	303,937
March 30, 2026	337.3	334.35	334.35	344	330.4	564,325
March 27, 2026	356	347.4	347.4	356	341.05	556,226
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 20, 2026	-1	-1	350.15	-1	-1	0
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 04, 2026	-1	-1	340.95	-1	-1	0
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