Skipper Ltd SKIPPER
NSE · India · Producer Manufacturing
INR 543.90+12.75 (+2.40%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 531.15 | -1.92% | INR 541.90 | INR 548.65 | INR 528.25 | 260.60K |
| 2026-09-29 | INR 541.55 | +1.10% | INR 533.50 | INR 544.50 | INR 529.65 | 508.23K |
| 2026-09-28 | INR 535.65 | -2.81% | INR 553.00 | INR 555.00 | INR 533.90 | 376.72K |
| 2026-09-25 | INR 551.15 | -0.22% | INR 552.95 | INR 557.60 | INR 543.70 | 373.12K |
| 2026-09-24 | INR 552.35 | -2.67% | INR 568.10 | INR 574.00 | INR 546.75 | 688.57K |
| 2026-09-23 | INR 567.50 | +1.06% | INR 568.00 | INR 580.00 | INR 562.55 | 1.07M |
| 2026-09-22 | INR 561.55 | +0.21% | INR 563.20 | INR 577.50 | INR 555.45 | 666.78K |
| 2026-09-21 | INR 560.35 | -1.03% | INR 563.00 | INR 569.00 | INR 556.60 | 387.87K |
| 2026-09-18 | INR 566.20 | +6.32% | INR 537.00 | INR 570.00 | INR 532.10 | 1.43M |
| 2026-09-17 | INR 532.55 | +1.89% | INR 515.00 | INR 537.50 | INR 513.00 | 1.11M |
| 2026-09-16 | INR 522.65 | -2.15% | INR 533.00 | INR 534.55 | INR 513.70 | 661.51K |
| 2026-09-15 | INR 534.15 | -3.15% | INR 557.50 | INR 557.80 | INR 531.00 | 1.09M |
| 2026-09-14 | INR 551.55 | 0.00% | INR 551.55 | INR 551.55 | INR 551.55 | 0 |
| 2026-09-11 | INR 551.55 | -5.39% | INR 581.00 | INR 581.00 | INR 541.35 | 2.16M |
| 2026-09-10 | INR 583.00 | -1.84% | INR 593.90 | INR 596.15 | INR 574.50 | 1.06M |
| 2026-09-09 | INR 593.95 | -1.78% | INR 604.00 | INR 616.80 | INR 590.10 | 1.70M |
| 2026-09-08 | INR 604.70 | +0.05% | INR 605.00 | INR 614.00 | INR 595.00 | 1.16M |
| 2026-09-07 | INR 604.40 | +2.25% | INR 596.00 | INR 616.80 | INR 590.00 | 4.28M |
| 2026-09-04 | INR 591.10 | +8.08% | INR 538.15 | INR 609.00 | INR 533.75 | 10.12M |
| 2026-09-03 | INR 546.90 | +1.82% | INR 541.20 | INR 553.95 | INR 539.00 | 413.22K |
| 2026-09-02 | INR 537.15 | +0.49% | INR 531.00 | INR 541.95 | INR 524.05 | 754.04K |
| 2026-09-01 | INR 534.55 | -1.23% | INR 541.00 | INR 547.50 | INR 531.60 | 357.29K |
| 2026-08-31 | INR 541.20 | -0.92% | INR 544.00 | INR 550.15 | INR 528.05 | 996.74K |
| 2026-08-28 | INR 546.25 | -2.12% | INR 557.95 | INR 559.95 | INR 540.30 | 502.42K |
| 2026-08-27 | INR 558.10 | +1.98% | INR 546.90 | INR 566.75 | INR 545.30 | 1.66M |
| 2026-08-26 | INR 547.25 | -0.36% | INR 545.90 | INR 550.00 | INR 538.10 | 936.70K |
| 2026-08-25 | INR 549.20 | -4.49% | INR 577.00 | INR 588.00 | INR 542.50 | 1.19M |
| 2026-08-24 | INR 575.00 | +3.79% | INR 554.80 | INR 585.00 | INR 552.35 | 2.74M |
| 2026-08-21 | INR 554.00 | -0.26% | INR 556.00 | INR 563.90 | INR 551.00 | 680.21K |
| 2026-08-20 | INR 555.45 | +0.84% | INR 553.95 | INR 558.90 | INR 546.70 | 794.41K |
| 2026-08-19 | INR 550.85 | +2.21% | INR 536.00 | INR 559.90 | INR 530.80 | 1.48M |
| 2026-08-18 | INR 538.95 | +1.55% | INR 528.05 | INR 542.50 | INR 525.95 | 303.28K |
| 2026-08-17 | INR 530.70 | +1.02% | INR 525.35 | INR 535.80 | INR 516.55 | 364.94K |
| 2026-08-14 | INR 525.35 | -3.74% | INR 542.75 | INR 545.15 | INR 521.15 | 358.75K |
| 2026-08-13 | INR 545.75 | +0.91% | INR 547.50 | INR 553.90 | INR 542.50 | 440.38K |
| 2026-08-12 | INR 540.85 | +2.77% | INR 522.65 | INR 546.45 | INR 509.50 | 1.18M |
| 2026-08-11 | INR 526.25 | -0.52% | INR 532.40 | INR 537.50 | INR 520.00 | 1.11M |
| 2026-08-10 | INR 529.00 | +2.15% | INR 518.05 | INR 531.95 | INR 506.35 | 859.65K |
| 2026-08-07 | INR 517.85 | -1.64% | INR 527.50 | INR 532.00 | INR 513.00 | 395.75K |
| 2026-08-06 | INR 526.50 | -4.01% | INR 550.00 | INR 558.70 | INR 524.25 | 781.01K |
| 2026-08-05 | INR 548.50 | +0.39% | INR 549.00 | INR 554.00 | INR 541.00 | 406.32K |
| 2026-08-04 | INR 546.35 | -0.51% | INR 551.00 | INR 554.80 | INR 543.85 | 328.38K |
| 2026-08-03 | INR 549.15 | +4.05% | INR 533.90 | INR 555.00 | INR 531.60 | 755.98K |
| 2026-07-31 | INR 527.75 | +0.12% | INR 532.90 | INR 536.65 | INR 523.75 | 669.86K |
| 2026-07-30 | INR 527.10 | +0.06% | INR 525.95 | INR 535.80 | INR 517.10 | 571.32K |
| 2026-07-29 | INR 526.80 | +4.27% | INR 510.00 | INR 531.95 | INR 506.50 | 546.92K |
| 2026-07-28 | INR 505.25 | -2.96% | INR 520.65 | INR 520.65 | INR 503.30 | 404.88K |
| 2026-07-27 | INR 520.65 | -1.51% | INR 534.00 | INR 543.90 | INR 510.20 | 627.75K |
| 2026-07-24 | INR 528.65 | -0.06% | INR 520.00 | INR 534.95 | INR 519.65 | 290.61K |
| 2026-07-23 | INR 528.95 | -0.25% | INR 526.00 | INR 540.00 | INR 523.80 | 518.02K |
| 2026-07-22 | INR 530.25 | -2.84% | INR 547.95 | INR 547.95 | INR 527.20 | 393.48K |
| 2026-07-21 | INR 545.75 | +0.16% | INR 545.00 | INR 551.95 | INR 539.70 | 291.50K |
| 2026-07-20 | INR 544.90 | +1.13% | INR 539.05 | INR 547.00 | INR 534.55 | 357.16K |
| 2026-07-17 | INR 538.80 | -3.45% | INR 558.05 | INR 561.85 | INR 533.85 | 1.02M |
| 2026-07-16 | INR 558.05 | +2.37% | INR 549.00 | INR 563.90 | INR 540.55 | 744.60K |
| 2026-07-15 | INR 545.15 | -1.29% | INR 557.85 | INR 574.50 | INR 532.95 | 1.19M |
| 2026-07-14 | INR 552.25 | -0.67% | INR 550.10 | INR 564.80 | INR 547.05 | 384.67K |
| 2026-07-13 | INR 556.00 | +1.74% | INR 542.00 | INR 565.00 | INR 537.95 | 521.44K |
| 2026-07-10 | INR 546.50 | -0.28% | INR 551.40 | INR 554.20 | INR 543.85 | 418.83K |
| 2026-07-09 | INR 548.05 | +2.90% | INR 534.00 | INR 559.00 | INR 534.00 | 606.19K |
| 2026-07-08 | INR 532.60 | -3.82% | INR 547.00 | INR 556.70 | INR 526.05 | 574.64K |
| 2026-07-07 | INR 553.75 | -1.39% | INR 562.95 | INR 566.05 | INR 545.00 | 442.66K |
| 2026-07-06 | INR 561.55 | -2.33% | INR 576.95 | INR 593.00 | INR 555.50 | 1.18M |
| 2026-07-03 | INR 574.95 | +1.57% | INR 569.00 | INR 577.15 | INR 567.05 | 746.61K |
| 2026-07-02 | INR 566.05 | +1.55% | INR 560.75 | INR 579.25 | INR 560.00 | 1.77M |
| 2026-07-01 | INR 557.40 | +4.65% | INR 530.00 | INR 560.00 | INR 530.00 | 816.21K |
| 2026-06-30 | INR 532.65 | +0.78% | INR 531.65 | INR 537.60 | INR 528.60 | 278.60K |
| 2026-06-29 | INR 528.55 | -0.86% | INR 529.00 | INR 532.95 | INR 520.10 | 457.13K |
| 2026-06-26 | INR 533.15 | 0.00% | INR 533.15 | INR 533.15 | INR 533.15 | 0 |
| 2026-06-25 | INR 533.15 | -1.08% | INR 541.55 | INR 543.25 | INR 523.50 | 374.10K |
| 2026-06-24 | INR 538.95 | -1.36% | INR 548.70 | INR 553.80 | INR 535.40 | 484.38K |
| 2026-06-23 | INR 546.40 | -0.32% | INR 549.20 | INR 560.80 | INR 536.85 | 754.27K |
| 2026-06-22 | INR 548.15 | +0.89% | INR 545.80 | INR 561.00 | INR 545.80 | 562.80K |
| 2026-06-19 | INR 543.30 | -0.69% | INR 541.70 | INR 555.35 | INR 535.05 | 534.29K |
| 2026-06-18 | INR 547.05 | -0.36% | INR 552.00 | INR 559.05 | INR 544.20 | 387.75K |
| 2026-06-17 | INR 549.00 | -0.94% | INR 559.60 | INR 569.50 | INR 543.10 | 1.10M |
| 2026-06-16 | INR 554.20 | +0.82% | INR 551.25 | INR 562.50 | INR 546.05 | 453.85K |
| 2026-06-15 | INR 549.70 | +0.93% | INR 554.00 | INR 561.45 | INR 547.60 | 670.74K |
| 2026-06-12 | INR 544.65 | +4.58% | INR 535.00 | INR 549.60 | INR 528.20 | 738.66K |
| 2026-06-11 | INR 520.80 | -2.65% | INR 531.20 | INR 543.65 | INR 518.50 | 687.99K |
| 2026-06-10 | INR 535.00 | -1.75% | INR 547.80 | INR 551.00 | INR 532.00 | 498.52K |
| 2026-06-09 | INR 544.55 | +1.99% | INR 537.95 | INR 555.25 | INR 537.95 | 555.07K |
| 2026-06-08 | INR 533.95 | -4.07% | INR 550.00 | INR 555.00 | INR 530.60 | 815.49K |
| 2026-06-05 | INR 556.60 | -3.14% | INR 575.05 | INR 577.00 | INR 548.05 | 1.22M |
| 2026-06-04 | INR 574.65 | +0.73% | INR 565.00 | INR 582.90 | INR 562.05 | 2.60M |
| 2026-06-03 | INR 570.50 | -0.33% | INR 569.00 | INR 574.70 | INR 558.05 | 1.74M |
| 2026-06-02 | INR 572.40 | +4.58% | INR 547.35 | INR 575.10 | INR 540.05 | 1.87M |
| 2026-06-01 | INR 547.35 | -0.36% | INR 570.00 | INR 576.50 | INR 542.85 | 3.12M |
| 2026-05-29 | INR 549.35 | +6.30% | INR 520.95 | INR 560.00 | INR 518.20 | 3.46M |
| 2026-05-28 | INR 516.80 | 0.00% | INR 516.80 | INR 516.80 | INR 516.80 | 0 |