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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	512.9	513.35	513.35	518	508.9	224,796
October 15, 2025	507.4	511.95	511.95	514.8	505.25	207,899
October 14, 2025	514.9	505.5	505.5	517.6	477.85	307,794
October 13, 2025	515	512.95	512.95	517.8	508.25	220,887
October 10, 2025	509.9	516.1	516.1	523.75	509.65	299,490
October 09, 2025	514	509.9	509.9	516.4	505.1	189,622
October 08, 2025	515.85	514.85	514.85	519.25	509.85	273,577
October 07, 2025	521.1	515.05	515.05	523.2	511.9	224,063
October 06, 2025	526.9	520.5	520.5	528	519.5	160,434
October 03, 2025	523.9	524.25	524.25	529	520.3	170,585
October 01, 2025	514.8	526.45	526.45	528	512	183,198
September 30, 2025	514.8	515.05	515.05	519.9	510.55	181,329
September 29, 2025	514	512.2	512.2	525	508.2	291,903
September 26, 2025	528.7	511.35	511.35	528.8	508.2	520,723
September 25, 2025	533	532.85	532.85	539.4	528.25	218,510
September 24, 2025	542.05	536.3	536.3	545.95	534	208,846
September 23, 2025	550	542.65	542.65	555	536.6	314,974
September 22, 2025	535.5	548.15	548.15	559.55	532.5	708,807
September 19, 2025	536.4	535.3	535.3	539.7	530.7	230,464
September 18, 2025	543.1	535.55	535.55	549	530.75	356,236
September 17, 2025	542.9	540.45	540.45	542.9	526	431,201
September 16, 2025	546.5	539.15	539.15	550	536.2	259,997
September 15, 2025	534.45	542.5	542.4	546	531.65	307,763
September 12, 2025	534.4	533.4	533.4	540.05	530.85	290,411
September 11, 2025	538.9	532.5	532.5	546.7	530	357,991
September 10, 2025	554.75	538.2	538.2	562.6	535.1	578,647
September 09, 2025	564.4	552.95	552.95	565.45	550	396,517
September 08, 2025	573.7	560.5	560.5	588	555.55	1.08M
September 05, 2025	549.75	568.35	568.35	573.8	548.5	1.14M
September 04, 2025	550	549.75	549.75	567	544.5	1.28M
September 03, 2025	543.45	543.95	543.95	551	539.75	372,642
September 02, 2025	537.05	543.75	543.75	549.6	530.7	473,933
September 01, 2025	513	535.7	535.7	542.85	512	540,387
August 29, 2025	526.65	512.95	512.95	527.95	511.15	364,859
August 28, 2025	524.55	527.1	527.1	529.45	512.8	361,880
August 26, 2025	548	524.3	524.3	549.5	522.2	615,799
August 25, 2025	542.2	546.5	546.5	558.95	535.75	797,343
August 22, 2025	550	539.8	539.8	554	538.4	406,352
August 21, 2025	538.2	548.3	548.3	561	535.55	1.56M
August 20, 2025	539.85	540.55	540.55	548	533	409,892
August 19, 2025	538.25	539.85	539.85	552	531.9	793,350
August 18, 2025	529.8	534.1	534.1	537.95	522.9	496,172
August 14, 2025	542.7	522.35	522.35	545	520.05	676,504
August 13, 2025	505.55	542.6	542.6	546.8	505.1	2.27M
August 12, 2025	510.25	503.2	503.2	510.7	495.95	505,815
August 11, 2025	502.95	512.9	512.9	515	493.35	419,195
August 08, 2025	517.65	503.2	503.2	517.95	500	493,969
August 07, 2025	508.35	514.4	514.4	518	496.15	832,920
August 06, 2025	529.2	508.35	508.35	529.9	502	894,700
August 05, 2025	525	527.2	527.2	564.7	513.85	5.04M
August 04, 2025	523.95	524.4	524.4	534.35	515.25	1.37M
August 01, 2025	496.45	516.25	516.25	548	491.3	14.57M
July 31, 2025	479.7	485.65	485.65	508.95	479	1.63M
July 30, 2025	484	485.3	485.3	493	481.05	337,385
July 29, 2025	450	479.7	479.7	484.75	446.6	484,351

Skipper Limited (SKIPPER.NS) NSE