If you invested ₹1000 in Skipper Limited (SKIPPER.NS) 10 years ago, it would be worth ₹3,436.31 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹6,588.35, while ₹1000 invested 1 year ago would be worth ₹949.81. This corresponds to total returns of 243.63%, 558.84%, -5.02%, respectively, with annualized returns of 13.14%, 45.77%, -5.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 522 | 493.75 | 493.75 | 523.65 | 487.25 | 743,189 |
| October 19, 2026 | 527.65 | 520.85 | 520.85 | 530 | 518 | 316,701 |
| October 16, 2026 | 525 | 526.45 | 526.45 | 532.35 | 521.3 | 537,246 |
| October 15, 2026 | 530 | 520.4 | 520.4 | 532 | 518.2 | 389,488 |
| October 14, 2026 | 525.5 | 529.35 | 529.35 | 536.9 | 525.5 | 190,186 |
| October 13, 2026 | 532.4 | 528.2 | 528.2 | 532.75 | 520.5 | 276,080 |
| October 12, 2026 | 534.8 | 532.4 | 532.4 | 541.9 | 529.1 | 266,562 |
| October 09, 2026 | 517.5 | 530.25 | 530.25 | 536.15 | 512 | 738,173 |
| October 08, 2026 | 539 | 517.5 | 517.5 | 540 | 515.2 | 813,933 |
| October 07, 2026 | 551 | 541.35 | 541.35 | 563.15 | 539.2 | 545,179 |
| October 06, 2026 | 539.05 | 551.5 | 551.5 | 553.5 | 537 | 377,434 |
| October 05, 2026 | 543 | 538.9 | 538.9 | 551.9 | 534 | 402,507 |
| October 01, 2026 | 532.2 | 541.2 | 541.2 | 554.45 | 526.6 | 1.03M |
| September 30, 2026 | 541.9 | 531.15 | 531.15 | 548.65 | 528.25 | 260,312 |
| September 29, 2026 | 533.5 | 541.55 | 541.55 | 544.5 | 529.65 | 508,254 |
| September 28, 2026 | 553 | 535.65 | 535.65 | 555 | 533.9 | 376,726 |
| September 25, 2026 | 552.95 | 551.15 | 551.15 | 557.6 | 543.7 | 373,119 |
| September 24, 2026 | 568.1 | 552.35 | 552.35 | 574 | 546.75 | 688,597 |
| September 23, 2026 | 568 | 567.5 | 567.5 | 580 | 562.55 | 1.07M |
| September 22, 2026 | 563.2 | 561.55 | 561.55 | 577.5 | 555.45 | 666,781 |
| September 21, 2026 | 563 | 560.35 | 560.35 | 569 | 556.6 | 387,867 |
| September 18, 2026 | 537 | 566.2 | 566.2 | 570 | 532.1 | 1.43M |
| September 17, 2026 | 515 | 532.55 | 532.55 | 537.5 | 513 | 1.11M |
| September 16, 2026 | 533 | 522.65 | 522.65 | 534.55 | 513.7 | 661,514 |
| September 15, 2026 | 557.5 | 534.15 | 534.15 | 557.8 | 531 | 1.09M |
| September 11, 2026 | 581 | 551.55 | 551.55 | 581 | 541.35 | 2.16M |
| September 10, 2026 | 593.9 | 583 | 583 | 596.15 | 574.5 | 1.06M |
| September 09, 2026 | 604 | 593.95 | 593.95 | 616.8 | 590.1 | 1.7M |
| September 08, 2026 | 605 | 604.7 | 604.7 | 614 | 595 | 1.16M |
| September 07, 2026 | 596 | 604.4 | 604.4 | 616.8 | 590 | 4.28M |
| September 04, 2026 | 538.15 | 591.1 | 591.1 | 609 | 533.75 | 10.12M |
| September 03, 2026 | 541.2 | 546.9 | 546.9 | 553.95 | 539 | 413,217 |
| September 02, 2026 | 531 | 537.15 | 537.15 | 541.95 | 524.05 | 754,919 |
| September 01, 2026 | 541 | 534.55 | 534.55 | 547.5 | 531.6 | 357,659 |
| August 31, 2026 | 544 | 541.2 | 541.2 | 550.15 | 528.05 | 996,742 |
| August 28, 2026 | 557.95 | 546.25 | 546.25 | 559.95 | 540.3 | 502,423 |
| August 27, 2026 | 546.9 | 558.1 | 558.1 | 566.75 | 545.3 | 1.66M |
| August 26, 2026 | 545.9 | 547.25 | 547.25 | 550 | 538.1 | 936,696 |
| August 25, 2026 | 577 | 549.2 | 549.2 | 588 | 542.5 | 1.19M |
| August 24, 2026 | 554.8 | 575 | 575 | 585 | 552.35 | 2.74M |
| August 21, 2026 | 556 | 554 | 554 | 563.9 | 551 | 680,595 |
| August 20, 2026 | 553.95 | 555.45 | 555.45 | 558.9 | 546.7 | 794,485 |
| August 19, 2026 | 536 | 550.85 | 550.85 | 559.9 | 530.8 | 1.48M |
| August 18, 2026 | 528.05 | 538.95 | 538.95 | 542.5 | 525.95 | 303,278 |
| August 17, 2026 | 525.35 | 530.7 | 530.7 | 535.8 | 516.55 | 364,956 |
| August 14, 2026 | 542.75 | 525.35 | 525.35 | 545.15 | 521.15 | 358,766 |
| August 13, 2026 | 547.5 | 545.75 | 545.75 | 553.9 | 542.5 | 440,498 |
| August 12, 2026 | 522.65 | 540.85 | 540.85 | 546.45 | 509.5 | 1.18M |
| August 11, 2026 | 532.4 | 526.25 | 526.25 | 537.5 | 520 | 1.11M |
| August 10, 2026 | 518.05 | 529 | 529 | 531.95 | 506.35 | 860,683 |
| August 07, 2026 | 527.5 | 517.85 | 517.85 | 532 | 513 | 395,821 |
| August 06, 2026 | 550 | 526.5 | 526.5 | 558.7 | 524.25 | 781,008 |
| August 05, 2026 | 549 | 548.5 | 548.5 | 554 | 541 | 406,328 |
| August 04, 2026 | 551 | 546.35 | 546.35 | 554.8 | 543.85 | 328,446 |
| August 03, 2026 | 533.9 | 549.15 | 549.15 | 555 | 531.6 | 755,981 |
| July 31, 2026 | 532.9 | 527.75 | 527.75 | 536.65 | 523.75 | 669,922 |
| July 30, 2026 | 525.95 | 527.1 | 527.1 | 535.8 | 517.1 | 571,319 |
| July 29, 2026 | 510 | 526.8 | 526.8 | 531.95 | 506.5 | 546,924 |
| July 28, 2026 | 520.65 | 505.25 | 505.25 | 520.65 | 503.3 | 405,075 |
| July 27, 2026 | 534 | 520.65 | 520.65 | 543.9 | 510.2 | 627,753 |