Skipper Ltd (SKIPPER.NS) NSE

Currency In INR

SKIPPER.NS Historical Return

If you invested ₹1000 in Skipper Limited (SKIPPER.NS) 10 years ago, it would be worth ₹3,754.85 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹6,653.2, while ₹1000 invested 1 year ago would be worth ₹1,035.97. This corresponds to total returns of 275.49%, 565.32%, 3.6%, respectively, with annualized returns of 14.14%, 46.12%, 3.6%.

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
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
July 23, 2026	526	528.95	528.95	540	523.8	518,016
July 22, 2026	547.95	530.25	530.25	547.95	527.2	393,479
July 21, 2026	545	545.75	545.75	551.95	539.7	291,499
July 20, 2026	539.05	544.9	544.9	547	534.55	357,272
July 17, 2026	558.05	538.8	538.8	561.85	533.85	1.02M
July 16, 2026	549	558.05	558.05	563.9	540.55	744,600
July 15, 2026	557.85	545.15	545.15	574.5	532.95	1.19M
July 14, 2026	550.1	552.25	552.25	564.8	547.05	384,677
July 13, 2026	542	556	556	565	537.95	521,438
July 10, 2026	551.4	546.5	546.5	554.2	543.85	418,833
July 09, 2026	534	548.05	548.05	559	534	606,192
July 08, 2026	547	532.6	532.6	556.7	526.05	574,643
July 07, 2026	562.95	553.75	553.75	566.05	545	442,655
July 06, 2026	576.95	561.55	561.55	593	555.5	1.18M
July 03, 2026	569	574.95	574.95	577.15	567.05	746,610
July 02, 2026	560.75	566.05	566.05	579.25	560	1.77M
July 01, 2026	530	557.4	557.4	560	530	816,212
June 30, 2026	531.65	532.65	532.65	537.6	528.6	278,604
June 29, 2026	529	528.55	528.55	532.95	520.1	457,126
June 25, 2026	541.55	533.15	533.15	543.25	523.5	374,101
June 24, 2026	548.7	538.95	538.95	553.8	535.4	484,376
June 23, 2026	549.2	546.4	546.4	560.8	536.85	754,271
June 22, 2026	545.8	548.15	548.15	561	545.8	562,799
June 19, 2026	541.7	543.3	543.3	555.35	535.05	534,289
June 18, 2026	552	547.05	547.05	559.05	544.2	387,747
June 17, 2026	559.6	549	549	569.5	543.1	1.1M