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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	591.6	563.15	563.15	591.6	560	488,993
December 19, 2024	575	590.6	590.6	593.9	570.05	507,893
December 18, 2024	580.45	585.8	585.8	594	575.2	749,220
December 17, 2024	603.35	577.5	577.5	607.5	576	906,541
December 16, 2024	623	603.35	603.35	632.9	595.05	1.36M
December 13, 2024	624.4	622.55	622.55	631.3	613.3	1.29M
December 12, 2024	640	636.5	636.5	665	621	2.44M
December 11, 2024	634.95	637.85	637.85	645	630	677,993
December 10, 2024	632	634.2	634.2	639	611	886,563
December 09, 2024	622.05	627.25	627.25	640.9	622.05	681,332
December 06, 2024	621.5	622.05	622.05	627	612	836,929
December 05, 2024	583.7	614.85	614.85	644.2	582.05	6.16M
December 04, 2024	575.7	581.9	581.9	603	571	1.19M
December 03, 2024	585	572.4	572.4	598	570	555,566
December 02, 2024	581	581.65	581.65	590	565.05	776,639
November 29, 2024	560	578.9	578.9	584	552.55	1.09M
November 28, 2024	563	558.45	558.45	569.95	553.3	397,994
November 27, 2024	556.9	562.7	562.7	574.4	555.05	735,741
November 26, 2024	545	551.95	551.95	557.65	542.6	398,655
November 25, 2024	545	542.95	542.95	567.9	538.05	917,809
November 22, 2024	535.1	531.7	531.7	535.45	525	246,097
November 21, 2024	534	531.35	531.35	536.5	519.25	324,330
November 19, 2024	529.7	529.2	529.2	544.2	526	362,606
November 18, 2024	540.05	529.7	529.7	543.95	512.6	744,159
November 14, 2024	516.8	531.15	531.15	544.25	515.55	470,022
November 13, 2024	548.8	518.45	518.45	548.8	516.6	598,361
November 12, 2024	575.35	551	551	579.15	547.3	451,660
November 11, 2024	568	571.75	571.75	584.4	551.25	704,536
November 08, 2024	586.8	564.85	564.85	588	562	559,362
November 07, 2024	582.8	584.05	584.05	605.25	580.5	1.22M
November 06, 2024	546.95	580.4	580.4	584.95	545.05	1.64M
November 05, 2024	535	541.4	541.4	545.45	530.45	518,225
November 04, 2024	546.15	535.1	535.1	553.4	527.95	792,368
November 01, 2024	545.7	546.25	546.25	550	541	199,489
October 31, 2024	539.2	541.85	541.85	547.8	532.3	551,109
October 30, 2024	518	538.65	538.65	544.7	517.05	962,599
October 29, 2024	531.75	514	514	544.95	504.85	2.13M
October 28, 2024	508.55	523.6	523.6	533.35	497.05	781,196
October 25, 2024	530.9	504.15	504.15	535.45	498	785,254
October 24, 2024	540.15	530.3	530.3	565.05	523	1.03M
October 23, 2024	506.85	540.15	540.15	548	487.55	1.32M
October 22, 2024	542	503.2	503.2	543.9	498	1.02M
October 21, 2024	575	541.65	541.65	575.6	537.35	486,322
October 18, 2024	565.2	571.95	571.95	577.5	550.1	487,473
October 17, 2024	574.3	574.25	574.25	609.8	567.8	1.23M
October 16, 2024	570.5	581.4	581.4	590	564.35	914,933
October 15, 2024	587.8	570.5	570.5	590.4	563.05	1.16M
October 14, 2024	553	582.05	582.05	618.9	550.85	6.72M
October 11, 2024	530	548.1	548.1	564.4	528.05	2.67M
October 10, 2024	524.4	534.8	534.8	538.95	516.05	1.69M
October 09, 2024	510	521.95	521.95	533.25	507.35	3.19M
October 08, 2024	449.9	501.05	501.05	513.8	445.9	5.29M
October 07, 2024	490	442.95	442.95	492	440	869,576
October 04, 2024	479	483.65	483.65	488	463.85	848,798
October 03, 2024	460	476.8	476.8	490.9	456.35	1.49M
October 01, 2024	474.35	464.05	464.05	475.2	461.15	316,728
September 30, 2024	469.8	470.65	470.65	475.65	461.05	574,662
September 27, 2024	488	467.55	467.55	507.5	463.9	1.2M
September 26, 2024	480.5	485.7	485.7	495	480	1.18M
September 25, 2024	474.9	479.1	479.1	493.6	473.25	1.83M

Skipper Limited (SKIPPER.NS) NSE