Skipper Limited (BOM:538562)
India
· Delayed Price · Currency is INR 330.50
-16.60 (-4.78%)
At close: Mar 9, 2026
Skipper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 338.00 | 339.70 | 327.00 | 330.50 | 330.50 | -4.78% | 12,390 |
| Mar 6, 2026 | 350.00 | 355.25 | 345.05 | 347.10 | 347.10 | -0.83% | 7,382 |
| Mar 5, 2026 | 341.30 | 351.00 | 340.85 | 350.00 | 350.00 | 2.55% | 12,233 |
| Mar 4, 2026 | 346.00 | 346.90 | 338.55 | 341.30 | 341.30 | -3.30% | 12,172 |
| Mar 2, 2026 | 340.05 | 361.45 | 340.05 | 352.95 | 352.95 | -3.54% | 7,820 |
| Feb 27, 2026 | 366.20 | 368.60 | 361.55 | 365.90 | 365.90 | -0.62% | 7,993 |
| Feb 26, 2026 | 360.00 | 374.40 | 360.00 | 368.20 | 368.20 | 0.63% | 3,319 |
| Feb 25, 2026 | 371.45 | 376.00 | 363.05 | 365.90 | 365.90 | -1.51% | 7,737 |
| Feb 24, 2026 | 374.45 | 377.45 | 367.05 | 371.50 | 371.50 | -1.51% | 8,694 |
| Feb 23, 2026 | 379.60 | 390.20 | 375.55 | 377.20 | 377.20 | -0.62% | 6,794 |
| Feb 20, 2026 | 375.70 | 382.20 | 371.05 | 379.55 | 379.55 | 1.01% | 6,000 |
| Feb 19, 2026 | 386.10 | 387.70 | 373.25 | 375.75 | 375.75 | -2.88% | 8,742 |
| Feb 18, 2026 | 378.10 | 392.25 | 378.00 | 386.90 | 386.90 | 1.80% | 4,698 |
| Feb 17, 2026 | 367.50 | 383.60 | 367.50 | 380.05 | 380.05 | 3.16% | 11,185 |
| Feb 16, 2026 | 370.40 | 374.30 | 366.10 | 368.40 | 368.40 | -1.56% | 7,984 |
| Feb 13, 2026 | 373.45 | 378.60 | 372.00 | 374.25 | 374.25 | -1.81% | 9,196 |
| Feb 12, 2026 | 389.60 | 395.15 | 380.05 | 381.15 | 381.15 | -1.05% | 8,822 |
| Feb 11, 2026 | 385.45 | 389.60 | 365.55 | 385.20 | 385.20 | -3.86% | 40,563 |
| Feb 10, 2026 | 404.10 | 408.10 | 399.15 | 400.65 | 400.65 | -1.69% | 6,010 |
| Feb 9, 2026 | 398.50 | 409.00 | 390.60 | 407.55 | 407.55 | 5.45% | 12,269 |
| Feb 6, 2026 | 387.90 | 389.95 | 381.65 | 386.50 | 386.50 | -0.59% | 3,728 |
| Feb 5, 2026 | 400.10 | 400.85 | 385.85 | 388.80 | 388.80 | -2.82% | 14,670 |
| Feb 4, 2026 | 383.40 | 405.00 | 379.75 | 400.10 | 400.10 | 4.37% | 15,214 |
| Feb 3, 2026 | 374.15 | 392.95 | 373.45 | 383.35 | 383.35 | 7.80% | 41,927 |
| Feb 2, 2026 | 361.70 | 361.70 | 342.60 | 355.60 | 355.60 | -1.66% | 12,215 |
| Feb 1, 2026 | 361.70 | 376.40 | 348.30 | 361.60 | 361.60 | 0.11% | 19,222 |
| Jan 30, 2026 | 368.00 | 368.00 | 344.85 | 361.20 | 361.20 | -1.01% | 32,177 |
| Jan 29, 2026 | 363.35 | 373.95 | 350.05 | 364.90 | 364.90 | 0.41% | 141,646 |
| Jan 28, 2026 | 341.20 | 364.40 | 340.75 | 363.40 | 363.40 | 6.52% | 13,721 |
| Jan 27, 2026 | 337.95 | 343.15 | 327.40 | 341.15 | 341.15 | 0.93% | 11,668 |
| Jan 23, 2026 | 355.85 | 357.15 | 335.00 | 338.00 | 338.00 | -4.79% | 19,982 |
| Jan 22, 2026 | 346.35 | 357.50 | 346.35 | 355.00 | 355.00 | 3.98% | 11,684 |
| Jan 21, 2026 | 352.00 | 353.05 | 338.85 | 341.40 | 341.40 | -3.49% | 21,705 |
| Jan 20, 2026 | 369.95 | 371.60 | 351.70 | 353.75 | 353.75 | -4.62% | 15,371 |
| Jan 19, 2026 | 380.00 | 382.95 | 368.65 | 370.90 | 370.90 | -2.66% | 12,164 |
| Jan 16, 2026 | 395.40 | 395.40 | 380.30 | 381.05 | 381.05 | -3.63% | 11,166 |
| Jan 14, 2026 | 392.05 | 398.95 | 389.10 | 395.40 | 395.40 | -0.94% | 15,985 |
| Jan 13, 2026 | 401.60 | 402.90 | 392.00 | 399.15 | 399.15 | -0.60% | 8,749 |
| Jan 12, 2026 | 408.65 | 408.65 | 392.00 | 401.55 | 401.55 | -1.74% | 15,898 |
| Jan 9, 2026 | 414.05 | 425.05 | 407.40 | 408.65 | 408.65 | -2.04% | 5,634 |
| Jan 8, 2026 | 428.35 | 435.05 | 415.10 | 417.15 | 417.15 | -3.47% | 6,982 |
| Jan 7, 2026 | 431.15 | 439.35 | 430.95 | 432.15 | 432.15 | 0.28% | 5,853 |
| Jan 6, 2026 | 435.50 | 438.80 | 427.60 | 430.95 | 430.95 | -1.02% | 6,263 |
| Jan 5, 2026 | 453.10 | 454.05 | 432.90 | 435.40 | 435.40 | -3.90% | 13,275 |
| Jan 2, 2026 | 425.05 | 461.65 | 425.05 | 453.05 | 453.05 | 5.09% | 24,990 |
| Jan 1, 2026 | 433.00 | 438.35 | 426.90 | 431.10 | 431.10 | -0.42% | 4,870 |
| Dec 31, 2025 | 408.05 | 436.50 | 408.05 | 432.90 | 432.90 | 5.46% | 13,698 |
| Dec 30, 2025 | 417.25 | 417.25 | 402.65 | 410.50 | 410.50 | -1.62% | 22,987 |
| Dec 29, 2025 | 421.20 | 426.40 | 412.90 | 417.25 | 417.25 | -1.66% | 12,541 |
| Dec 26, 2025 | 417.20 | 433.00 | 415.90 | 424.30 | 424.30 | 0.22% | 6,563 |
| Dec 24, 2025 | 427.20 | 435.90 | 421.00 | 423.35 | 423.35 | -0.27% | 10,229 |
| Dec 23, 2025 | 419.05 | 431.45 | 419.05 | 424.50 | 424.50 | -0.38% | 3,030 |
| Dec 22, 2025 | 417.75 | 428.65 | 417.75 | 426.10 | 426.10 | 0.91% | 4,962 |
| Dec 19, 2025 | 426.80 | 426.80 | 418.15 | 422.25 | 422.25 | 0.85% | 5,038 |
| Dec 18, 2025 | 428.05 | 430.60 | 414.25 | 418.70 | 418.70 | -3.56% | 27,695 |
| Dec 17, 2025 | 432.15 | 439.30 | 429.15 | 434.15 | 434.15 | -0.99% | 15,165 |
| Dec 16, 2025 | 443.20 | 443.20 | 431.95 | 438.50 | 438.50 | -1.05% | 8,776 |
| Dec 15, 2025 | 432.05 | 444.75 | 432.05 | 443.15 | 443.15 | 1.44% | 3,273 |
| Dec 12, 2025 | 434.30 | 442.70 | 432.70 | 436.85 | 436.85 | 0.59% | 12,794 |
| Dec 11, 2025 | 436.65 | 438.25 | 429.55 | 434.30 | 434.30 | -0.54% | 13,613 |
| Dec 10, 2025 | 434.00 | 448.45 | 429.40 | 436.65 | 436.65 | -0.33% | 5,485 |
| Dec 9, 2025 | 434.00 | 442.35 | 425.00 | 438.10 | 438.10 | -0.15% | 22,538 |
| Dec 8, 2025 | 451.05 | 451.45 | 432.05 | 438.75 | 438.75 | -2.73% | 14,364 |
| Dec 5, 2025 | 450.65 | 462.35 | 446.65 | 451.05 | 451.05 | -1.11% | 22,675 |
| Dec 4, 2025 | 458.25 | 464.00 | 452.00 | 456.10 | 456.10 | -0.70% | 18,691 |
| Dec 3, 2025 | 467.30 | 468.25 | 456.00 | 459.30 | 459.30 | -1.62% | 4,963 |
| Dec 2, 2025 | 476.50 | 476.50 | 466.00 | 466.85 | 466.85 | -2.04% | 8,809 |
| Dec 1, 2025 | 466.20 | 478.00 | 462.85 | 476.55 | 476.55 | 1.28% | 6,498 |
| Nov 28, 2025 | 470.05 | 473.80 | 466.65 | 470.55 | 470.55 | 0.11% | 14,531 |
| Nov 27, 2025 | 476.50 | 481.95 | 465.80 | 470.05 | 470.05 | -1.35% | 12,483 |
| Nov 26, 2025 | 468.05 | 477.35 | 467.85 | 476.50 | 476.50 | 2.15% | 2,811 |
| Nov 25, 2025 | 475.70 | 478.75 | 465.90 | 466.45 | 466.45 | -1.92% | 9,999 |
| Nov 24, 2025 | 484.05 | 484.15 | 470.10 | 475.60 | 475.60 | -1.94% | 17,419 |
| Nov 21, 2025 | 513.55 | 513.55 | 478.20 | 485.00 | 485.00 | -0.96% | 12,594 |
| Nov 20, 2025 | 492.20 | 495.80 | 488.05 | 489.70 | 489.70 | -0.50% | 4,419 |
| Nov 19, 2025 | 496.75 | 496.80 | 489.00 | 492.15 | 492.15 | -1.53% | 8,475 |
| Nov 18, 2025 | 490.95 | 502.50 | 490.85 | 499.80 | 499.80 | 1.60% | 26,542 |
| Nov 17, 2025 | 500.40 | 500.40 | 489.00 | 491.95 | 491.95 | -1.42% | 5,690 |
| Nov 14, 2025 | 474.00 | 502.20 | 473.95 | 499.05 | 499.05 | 4.73% | 120,359 |
| Nov 13, 2025 | 480.00 | 490.65 | 475.25 | 476.50 | 476.50 | -0.73% | 8,808 |
| Nov 12, 2025 | 490.50 | 492.00 | 479.60 | 480.00 | 480.00 | -1.59% | 18,445 |
| Nov 11, 2025 | 493.35 | 500.60 | 485.25 | 487.75 | 487.75 | -2.51% | 9,276 |
| Nov 10, 2025 | 495.20 | 513.65 | 477.00 | 500.30 | 500.30 | -1.54% | 38,389 |
| Nov 7, 2025 | 517.60 | 530.00 | 499.70 | 508.15 | 508.15 | -1.83% | 98,193 |
| Nov 6, 2025 | 502.20 | 520.40 | 502.20 | 517.60 | 517.60 | 0.50% | 7,242 |
| Nov 4, 2025 | 516.00 | 523.40 | 511.05 | 515.00 | 515.00 | -0.79% | 11,444 |
| Nov 3, 2025 | 523.40 | 527.95 | 516.50 | 519.10 | 519.10 | -1.06% | 18,653 |
| Oct 31, 2025 | 525.00 | 530.90 | 519.40 | 524.65 | 524.65 | 0.15% | 7,470 |
| Oct 30, 2025 | 529.85 | 529.85 | 520.95 | 523.85 | 523.85 | 0.35% | 5,377 |
| Oct 29, 2025 | 515.55 | 522.90 | 512.05 | 522.00 | 522.00 | 1.57% | 6,077 |
| Oct 28, 2025 | 524.20 | 524.20 | 510.50 | 513.95 | 513.95 | -0.71% | 13,409 |
| Oct 27, 2025 | 518.65 | 524.20 | 514.25 | 517.60 | 517.60 | -0.79% | 9,124 |
| Oct 24, 2025 | 531.90 | 531.90 | 519.65 | 521.70 | 521.70 | -0.54% | 14,246 |
| Oct 23, 2025 | 514.95 | 530.00 | 505.65 | 524.55 | 524.55 | 2.75% | 48,837 |
| Oct 21, 2025 | 502.05 | 514.55 | 502.05 | 510.50 | 510.50 | -0.10% | 11,262 |
| Oct 20, 2025 | 505.15 | 514.45 | 499.55 | 511.00 | 511.00 | 1.17% | 7,597 |
| Oct 17, 2025 | 505.10 | 511.90 | 495.70 | 505.10 | 505.10 | -1.62% | 34,386 |
| Oct 16, 2025 | 511.45 | 518.00 | 509.50 | 513.40 | 513.40 | 0.29% | 6,150 |
| Oct 15, 2025 | 515.00 | 515.00 | 505.35 | 511.90 | 511.90 | 1.38% | 7,114 |
| Oct 14, 2025 | 511.50 | 517.30 | 481.50 | 504.95 | 504.95 | -1.28% | 14,053 |