Skipper Limited (BOM:538562)
India
· Delayed Price · Currency is INR 487.70
+10.10 (2.11%)
At close: Apr 28, 2026
Skipper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 509.60 | 523.55 | 479.95 | 485.95 | 485.95 | -0.36% | 159,695 |
| Apr 28, 2026 | 480.00 | 503.55 | 471.50 | 487.70 | 487.70 | 2.11% | 27,313 |
| Apr 27, 2026 | 459.95 | 483.10 | 454.65 | 477.60 | 477.60 | 5.26% | 34,759 |
| Apr 24, 2026 | 470.85 | 472.75 | 449.30 | 453.75 | 453.75 | -3.44% | 31,952 |
| Apr 23, 2026 | 462.55 | 481.90 | 462.55 | 469.90 | 469.90 | -0.44% | 26,319 |
| Apr 22, 2026 | 465.35 | 482.80 | 465.35 | 472.00 | 472.00 | 1.44% | 47,733 |
| Apr 21, 2026 | 434.10 | 492.30 | 434.10 | 465.30 | 465.30 | 6.51% | 214,701 |
| Apr 20, 2026 | 436.90 | 448.60 | 419.10 | 436.85 | 436.85 | 0.77% | 49,053 |
| Apr 17, 2026 | 414.95 | 438.60 | 408.00 | 433.50 | 433.50 | 6.46% | 45,040 |
| Apr 16, 2026 | 409.00 | 411.95 | 400.00 | 407.20 | 407.20 | 1.26% | 14,228 |
| Apr 15, 2026 | 396.85 | 406.00 | 396.00 | 402.15 | 402.15 | 5.79% | 20,874 |
| Apr 13, 2026 | 375.00 | 385.05 | 364.95 | 380.15 | 380.15 | -1.23% | 6,917 |
| Apr 10, 2026 | 378.15 | 387.95 | 378.15 | 384.90 | 384.90 | 2.08% | 8,276 |
| Apr 9, 2026 | 377.50 | 382.25 | 373.35 | 377.05 | 377.05 | -0.12% | 13,471 |
| Apr 8, 2026 | 384.00 | 384.00 | 372.70 | 377.50 | 377.50 | 4.92% | 10,106 |
| Apr 7, 2026 | 354.60 | 365.30 | 353.95 | 359.80 | 359.80 | 0.62% | 4,515 |
| Apr 6, 2026 | 350.60 | 361.65 | 345.25 | 357.60 | 357.60 | 1.68% | 5,637 |
| Apr 2, 2026 | 349.65 | 353.65 | 336.75 | 351.70 | 351.70 | -0.24% | 4,843 |
| Apr 1, 2026 | 353.70 | 356.45 | 345.10 | 352.55 | 352.55 | 5.87% | 12,493 |
| Mar 30, 2026 | 300.00 | 344.75 | 300.00 | 333.00 | 333.00 | -4.05% | 25,498 |
| Mar 27, 2026 | 350.55 | 354.50 | 341.05 | 347.05 | 347.05 | -2.69% | 36,114 |
| Mar 25, 2026 | 347.05 | 357.70 | 346.85 | 356.65 | 356.65 | 5.97% | 13,925 |
| Mar 24, 2026 | 369.00 | 369.00 | 333.30 | 336.55 | 336.55 | 1.39% | 11,506 |
| Mar 23, 2026 | 350.00 | 350.55 | 328.50 | 331.95 | 331.95 | -5.12% | 11,656 |
| Mar 20, 2026 | 352.70 | 361.25 | 348.50 | 349.85 | 349.85 | -0.24% | 9,590 |
| Mar 19, 2026 | 349.05 | 355.35 | 344.20 | 350.70 | 350.70 | -1.18% | 12,959 |
| Mar 18, 2026 | 347.00 | 361.30 | 347.00 | 354.90 | 354.90 | 2.66% | 12,354 |
| Mar 17, 2026 | 338.10 | 348.25 | 337.85 | 345.70 | 345.70 | 2.25% | 8,680 |
| Mar 16, 2026 | 343.35 | 350.60 | 333.00 | 338.10 | 338.10 | -1.99% | 26,417 |
| Mar 13, 2026 | 349.00 | 355.40 | 335.00 | 344.95 | 344.95 | -1.84% | 19,184 |
| Mar 12, 2026 | 334.05 | 369.75 | 330.60 | 351.40 | 351.40 | 3.40% | 24,159 |
| Mar 11, 2026 | 342.70 | 354.90 | 339.45 | 339.85 | 339.85 | -0.82% | 29,702 |
| Mar 10, 2026 | 335.00 | 343.95 | 333.30 | 342.65 | 342.65 | 3.68% | 28,023 |
| 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 |