BSE - Delayed Quote
INR
Skipper Limited (SKIPPER.BO)
489.45
-2.25
(-0.46%)
At close: November 2 at 3:29:41 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
506.55
514.50
473.50
491.70
491.70
63,656
Oct 29, 2026
504.00
520.50
502.70
511.00
511.00
25,092
Oct 28, 2026
509.00
518.95
500.00
505.65
505.65
15,273
Oct 27, 2026
477.30
524.70
471.45
508.75
508.75
66,942
Oct 26, 2026
467.40
485.15
463.65
472.80
472.80
31,948
Oct 23, 2026
495.00
495.00
468.45
474.80
474.80
33,244
Oct 22, 2026
492.75
509.80
486.05
497.00
497.00
25,565
Oct 21, 2026
521.10
522.00
487.60
492.75
492.75
63,301
Oct 19, 2026
528.55
528.55
518.00
521.10
521.10
20,283
Oct 16, 2026
525.00
532.65
522.00
525.65
525.65
17,160
Oct 15, 2026
533.30
533.30
518.30
520.95
520.95
15,966
Oct 14, 2026
532.50
536.20
526.25
529.65
529.65
10,594
Oct 13, 2026
536.95
536.95
520.90
528.00
528.00
8,191
Oct 12, 2026
535.00
541.50
528.60
531.00
531.00
11,801
Oct 9, 2026
527.00
535.95
515.00
530.00
530.00
32,444
Oct 8, 2026
552.20
552.25
515.30
516.65
516.65
33,650
Oct 7, 2026
555.05
563.00
540.00
541.30
541.30
33,097
Oct 6, 2026
539.95
553.15
537.10
551.45
551.45
32,018
Oct 5, 2026
542.35
550.90
533.80
539.95
539.95
23,987
Oct 1, 2026
528.00
554.60
527.50
541.95
541.95
49,581
Sep 30, 2026
540.50
548.85
528.90
532.10
532.10
21,863
Sep 29, 2026
532.30
544.55
531.05
542.00
542.00
23,213
Sep 28, 2026
550.65
550.90
534.15
535.70
535.70
23,675
Sep 25, 2026
560.05
560.05
543.30
551.30
551.30
18,933
Sep 24, 2026
568.85
574.00
547.20
551.65
551.65
49,750
Sep 23, 2026
569.10
580.00
563.50
568.00
568.00
37,926
Sep 22, 2026
563.75
577.00
555.95
561.50
561.50
42,892
Sep 21, 2026
563.10
569.00
556.70
560.60
560.60
34,676
Sep 18, 2026
536.35
568.75
532.65
565.95
565.95
68,306
Sep 17, 2026
514.95
537.95
514.05
532.65
532.65
46,104
Sep 16, 2026
533.15
533.15
514.00
523.10
523.10
37,853
Sep 15, 2026
558.00
558.00
531.45
534.15
534.15
63,734
Sep 11, 2026
582.85
582.85
542.00
551.65
551.65
83,440
Sep 10, 2026
591.10
595.00
574.70
582.40
582.40
68,626
Sep 9, 2026
604.65
616.45
591.00
594.45
594.45
84,430
Sep 8, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
604.85
613.85
594.55
603.45
603.45
78,449
Sep 7, 2026
592.40
616.00
590.40
604.95
604.85
199,510
Sep 4, 2026
542.85
609.25
534.05
591.50
591.40
589,733
Sep 3, 2026
545.45
553.75
539.05
546.75
546.66
18,334
Sep 2, 2026
528.40
541.90
523.65
536.05
535.96
25,160
Sep 1, 2026
537.30
546.90
532.00
534.20
534.11
26,303
Aug 31, 2026
542.00
550.00
528.00
541.20
541.11
38,541
Aug 28, 2026
558.95
559.60
540.75
545.35
545.26
23,405
Aug 27, 2026
545.95
567.25
545.60
557.50
557.41
45,285
Aug 26, 2026
547.70
550.05
538.00
547.15
547.06
42,552
Aug 25, 2026
576.00
586.90
542.80
549.60
549.51
55,247
Aug 24, 2026
557.95
585.00
552.00
576.50
576.40
102,333
Aug 21, 2026
558.60
562.70
550.40
552.85
552.76
38,671
Aug 20, 2026
556.50
558.80
547.05
556.65
556.56
49,746
Aug 19, 2026
538.35
559.60
531.85
549.45
549.36
32,802
Aug 18, 2026
532.10
542.95
528.15
538.90
538.81
15,992
Aug 17, 2026
521.00
535.40
516.15
531.15
531.06
22,252
Aug 14, 2026
544.00
544.80
522.50
525.55
525.46
18,781
Aug 13, 2026
548.75
554.30
542.85
545.80
545.71
21,215
Aug 12, 2026
525.25
547.05
509.40
540.70
540.61
56,956
Aug 11, 2026
527.60
537.45
519.40
525.35
525.26
39,905
Aug 10, 2026
523.05
531.55
506.05
529.80
529.71
32,233
Aug 7, 2026
528.40
530.20
514.65
518.60
518.51
22,965
Aug 6, 2026
554.85
558.00
524.35
526.45
526.36
44,680
Aug 5, 2026
550.10
553.80
541.00
548.05
547.96
26,341
Aug 4, 2026
549.15
554.95
540.00
546.35
546.26
26,155
Aug 3, 2026
528.55
554.00
528.55
549.70
549.61
31,872
Jul 31, 2026
534.95
536.15
524.00
525.10
525.01
27,884
Jul 30, 2026
524.90
536.00
519.00
527.85
527.76
18,497
Jul 29, 2026
506.20
531.30
506.20
526.40
526.31
20,376
Jul 28, 2026
525.70
525.70
504.05
505.35
505.27
31,819
Jul 27, 2026
534.45
539.75
511.00
520.80
520.71
30,784
Jul 24, 2026
518.25
535.05
518.25
528.45
528.36
19,550
Jul 23, 2026
527.10
540.00
524.00
529.30
529.21
22,577
Jul 22, 2026
542.05
546.00
528.05
530.30
530.21
26,633
Jul 21, 2026
542.05
551.95
539.35
546.30
546.21
12,713
Jul 20, 2026
538.90
547.00
535.00
545.20
545.11
11,130
Jul 17, 2026
555.50
561.50
534.60
538.70
538.61
46,273
Jul 16, 2026
548.40
562.00
541.65
558.50
558.41
21,456
Jul 15, 2026
562.85
574.55
532.45
545.00
544.91
71,867
Jul 14, 2026
552.65
564.25
547.10
551.90
551.81
13,198
Jul 13, 2026
544.90
564.80
538.60
556.20
556.11
20,797
Jul 10, 2026
550.00
554.35
545.00
546.10
546.01
9,037
Jul 9, 2026
531.20
559.00
531.20
547.75
547.66
34,291
Jul 8, 2026
546.80
556.45
527.10
532.20
532.11
47,844
Jul 7, 2026
559.40
565.60
544.70
553.65
553.56
44,636
Jul 6, 2026
575.45
592.20
555.65
562.90
562.81
56,219
Jul 3, 2026
542.85
577.00
542.85
575.05
574.95
48,165
Jul 2, 2026
560.00
579.00
559.95
566.20
566.11
81,373
Jul 1, 2026
532.05
563.00
532.05
558.00
557.91
69,823
Jun 30, 2026
530.00
538.40
528.75
532.05
531.96
14,344
Jun 29, 2026
531.70
532.15
520.45
528.75
528.66
496,858
Jun 25, 2026
540.20
543.10
524.75
531.70
531.61
29,267
Jun 24, 2026
550.10
553.15
535.75
539.55
539.46
25,563
Jun 23, 2026
550.00
560.00
539.10
547.20
547.11
31,804
Jun 22, 2026
544.40
560.90
544.40
547.90
547.81
28,220
Jun 19, 2026
545.45
554.90
535.85
541.15
541.06
19,956
Jun 18, 2026
553.25
559.00
545.00
546.45
546.36
17,655
Jun 17, 2026
561.50
569.95
543.95
549.25
549.16
41,433
Jun 16, 2026
553.60
561.20
547.70
554.10
554.01
19,411
Jun 15, 2026
551.80
561.55
547.55
549.40
549.31
40,137
Jun 12, 2026
530.40
549.25
528.75
545.25
545.16
43,222
Jun 11, 2026
530.65
543.90
518.90
520.75
520.66
46,962
Jun 10, 2026
549.50
550.55
533.00
535.75
535.66
28,011
Jun 9, 2026
538.45
555.00
538.30
544.70
544.61
43,437
Jun 8, 2026
549.40
555.40
530.60
534.30
534.21
63,072
Jun 5, 2026
575.05
575.15
548.65
556.75
556.66
55,597
Jun 4, 2026
565.00
582.60
562.55
574.60
574.51
70,777
Jun 3, 2026
571.75
573.60
558.30
569.75
569.66
54,287
Jun 2, 2026
547.30
575.00
539.50
571.90
571.81
118,323
Jun 1, 2026
579.50
579.50
543.20
548.25
548.16
125,192
May 29, 2026
520.70
559.25
518.95
548.50
548.41
125,384
May 27, 2026
503.25
529.20
502.85
517.25
517.16
83,312
May 26, 2026
479.65
506.65
478.40
502.50
502.42
55,315
May 25, 2026
464.70
487.00
456.85
480.30
480.22
40,399
May 22, 2026
458.05
465.85
455.75
459.00
458.92
13,877
May 21, 2026
468.20
473.20
458.20
459.90
459.82
20,468
May 20, 2026
465.50
473.90
457.00
465.30
465.22
18,181
May 19, 2026
451.30
471.50
449.50
467.00
466.92
24,930
May 18, 2026
453.05
453.85
436.20
451.10
451.03
46,647
May 15, 2026
463.75
486.25
450.30
461.25
461.17
38,785
May 14, 2026
458.55
460.00
444.40
457.80
457.72
15,345
May 13, 2026
434.60
468.30
434.60
451.90
451.83
29,963
May 12, 2026
446.50
457.45
434.60
436.35
436.28
26,553
May 11, 2026
465.00
465.15
449.55
451.90
451.83
26,841
May 8, 2026
480.00
480.00
461.10
466.10
466.02
39,828
May 7, 2026
489.55
491.20
480.00
482.20
482.12
17,193
May 6, 2026
483.40
493.35
476.80
489.40
489.32
56,009
May 5, 2026
494.95
494.95
478.05
484.90
484.82
29,425
May 4, 2026
487.55
492.40
478.20
490.20
490.12
41,059
Apr 30, 2026
481.20
485.00
469.05
477.95
477.87
35,108
Apr 29, 2026
509.60
523.55
479.95
485.95
485.87
159,695
Apr 28, 2026
480.00
503.55
471.50
487.70
487.62
27,313
Apr 27, 2026
459.95
483.10
454.65
477.60
477.52
34,759
Apr 24, 2026
470.85
472.75
449.30
453.75
453.67
31,952
Apr 23, 2026
462.55
481.90
462.55
469.90
469.82
26,319
Apr 22, 2026
465.35
482.80
465.35
472.00
471.92
47,733
Apr 21, 2026
434.10
492.30
434.10
465.30
465.22
214,701
Apr 20, 2026
436.90
448.60
419.10
436.85
436.78
49,053
Apr 17, 2026
414.95
438.60
408.00
433.50
433.43
45,040
Apr 16, 2026
409.00
411.95
400.00
407.20
407.13
14,228
Apr 15, 2026
396.85
406.00
396.00
402.15
402.08
20,874
Apr 13, 2026
375.00
385.05
364.95
380.15
380.09
6,251
Apr 10, 2026
378.15
387.95
378.15
384.90
384.84
8,276
Apr 9, 2026
377.50
382.25
373.35
377.05
376.99
13,471
Apr 8, 2026
384.00
384.00
372.70
377.50
377.44
10,106
Apr 7, 2026
354.60
365.30
353.95
359.80
359.74
4,515
Apr 6, 2026
350.60
361.65
345.25
357.60
357.54
5,637
Apr 2, 2026
349.65
353.65
336.75
351.70
351.64
4,843
Apr 1, 2026
353.70
356.45
345.10
352.55
352.49
12,493
Mar 30, 2026
300.00
343.35
300.00
333.00
332.94
25,498
Mar 27, 2026
350.55
354.50
341.05
347.05
346.99
36,114
Mar 25, 2026
347.05
357.70
346.85
356.65
356.59
13,925
Mar 24, 2026
369.00
369.00
333.30
336.55
336.49
11,506
Mar 23, 2026
350.00
350.55
328.50
331.95
331.90
11,656
Mar 20, 2026
352.70
361.25
348.50
349.85
349.79
9,590
Mar 19, 2026
349.05
355.35
344.20
350.70
350.64
12,959
Mar 18, 2026
347.00
361.30
347.00
354.90
354.84
12,354
Mar 17, 2026
338.10
348.25
337.85
345.70
345.64
8,680
Mar 16, 2026
343.35
350.60
333.00
338.10
338.04
26,417
Mar 13, 2026
349.00
355.40
335.00
344.95
344.89
19,184
Mar 12, 2026
334.05
369.75
330.60
351.40
351.34
24,159
Mar 11, 2026
342.70
354.90
339.45
339.85
339.79
29,702
Mar 10, 2026
335.00
343.95
333.30
342.65
342.59
28,023
Mar 9, 2026
338.00
339.70
327.00
330.50
330.45
12,390
Mar 6, 2026
350.00
355.25
345.05
347.10
347.04
7,382
Mar 5, 2026
341.30
351.00
340.85
350.00
349.94
12,233
Mar 4, 2026
346.00
346.90
338.55
341.30
341.24
12,172
Mar 2, 2026
340.05
361.45
340.05
352.95
352.89
7,820
Feb 27, 2026
366.20
368.60
361.55
365.90
365.84
7,993
Feb 26, 2026
360.00
374.40
360.00
368.20
368.14
3,319
Feb 25, 2026
371.45
376.00
363.05
365.90
365.84
7,737
Feb 24, 2026
374.45
377.45
367.05
371.50
371.44
8,694
Feb 23, 2026
379.60
390.20
375.55
377.20
377.14
6,794
Feb 20, 2026
375.70
382.20
371.05
379.55
379.49
6,000
Feb 19, 2026
386.10
387.70
373.25
375.75
375.69
8,742
Feb 18, 2026
378.10
392.25
378.00
386.90
386.84
4,698
Feb 17, 2026
367.50
383.60
367.50
380.05
379.99
11,185
Feb 16, 2026
370.40
374.30
366.10
368.40
368.34
7,984
Feb 13, 2026
373.45
378.60
372.00
374.25
374.19
9,196
Feb 12, 2026
389.60
395.15
380.05
381.15
381.09
8,822
Feb 11, 2026
385.45
389.60
365.55
385.20
385.14
40,563
Feb 10, 2026
404.10
408.10
399.15
400.65
400.58
6,010
Feb 9, 2026
398.50
409.00
390.60
407.55
407.48
12,269
Feb 6, 2026
387.90
389.95
381.65
386.50
386.44
3,728
Feb 5, 2026
400.10
400.85
385.85
388.80
388.74
14,670
Feb 4, 2026
383.40
405.00
379.75
400.10
400.03
15,214
Feb 3, 2026
374.15
392.95
373.45
383.35
383.29
41,927
Feb 2, 2026
361.70
361.70
342.60
355.60
355.54
12,215
Jan 30, 2026
368.00
368.00
344.85
361.20
361.14
32,177
Jan 29, 2026
363.35
373.95
350.05
364.90
364.84
141,646
Jan 28, 2026
341.20
364.40
340.75
363.40
363.34
13,721
Jan 27, 2026
337.95
343.15
327.40
341.15
341.09
11,668
Jan 23, 2026
355.85
357.15
335.00
338.00
337.94
19,982
Jan 22, 2026
346.35
357.50
346.35
355.00
354.94
11,684
Jan 21, 2026
352.00
353.05
338.85
341.40
341.34
21,705
Jan 20, 2026
369.95
371.60
351.70
353.75
353.69
15,371
Jan 19, 2026
380.00
382.95
368.65
370.90
370.84
12,164
Jan 16, 2026
395.40
395.40
380.30
381.05
380.99
11,166
Jan 14, 2026
392.05
398.95
389.10
395.40
395.33
15,985
Jan 13, 2026
401.60
402.90
392.00
399.15
399.08
8,749
Jan 12, 2026
408.65
408.65
392.00
401.55
401.48
15,898
Jan 9, 2026
414.05
425.05
407.40
408.65
408.58
5,634
Jan 8, 2026
428.35
435.05
415.10
417.15
417.08
6,982
Jan 7, 2026
431.15
439.35
430.95
432.15
432.08
5,853
Jan 6, 2026
435.50
438.80
427.60
430.95
430.88
6,263
Jan 5, 2026
453.10
454.05
432.90
435.40
435.33
13,275
Jan 2, 2026
425.05
461.65
425.05
453.05
452.98
24,990
Jan 1, 2026
433.00
438.35
426.90
431.10
431.03
4,870
Dec 31, 2025
408.05
436.50
408.05
432.90
432.83
13,698
Dec 30, 2025
417.25
417.25
402.65
410.50
410.43
22,987
Dec 29, 2025
421.20
426.40
412.90
417.25
417.18
12,541
Dec 26, 2025
417.20
433.00
415.90
424.30
424.23
6,563
Dec 24, 2025
427.20
435.90
421.00
423.35
423.28
10,229
Dec 23, 2025
419.05
431.45
419.05
424.50
424.43
3,030
Dec 22, 2025
417.75
428.65
417.75
426.10
426.03
4,962
Dec 19, 2025
426.80
426.80
418.15
422.25
422.18
5,038
Dec 18, 2025
428.05
430.60
414.25
418.70
418.63
27,695
Dec 17, 2025
432.15
439.30
429.15
434.15
434.08
15,165
Dec 16, 2025
443.20
443.20
431.95
438.50
438.43
8,776
Dec 15, 2025
432.05
444.75
432.05
443.15
443.08
3,273
Dec 12, 2025
434.30
442.70
432.70
436.85
436.78
12,794
Dec 11, 2025
436.65
438.25
429.55
434.30
434.23
13,613
Dec 10, 2025
434.00
448.45
429.40
436.65
436.58
5,485
Dec 9, 2025
434.00
442.35
425.00
438.10
438.03
22,538
Dec 8, 2025
451.05
451.45
432.05
438.75
438.68
14,364
Dec 5, 2025
450.65
462.35
446.65
451.05
450.98
22,675
Dec 4, 2025
458.25
464.00
452.00
456.10
456.02
18,691
Dec 3, 2025
467.30
468.25
456.00
459.30
459.22
4,963
Dec 2, 2025
476.50
476.50
466.00
466.85
466.77
8,809
Dec 1, 2025
466.20
478.00
462.85
476.55
476.47
6,499
Nov 28, 2025
470.05
473.80
466.65
470.55
470.47
14,531
Nov 27, 2025
476.50
481.95
465.80
470.05
469.97
12,483
Nov 26, 2025
468.05
477.35
467.85
476.50
476.42
2,811
Nov 25, 2025
475.70
478.75
465.90
466.45
466.37
9,999
Nov 24, 2025
484.05
484.15
470.10
475.60
475.52
17,419
Nov 21, 2025
513.55
513.55
478.20
485.00
484.92
12,594
Nov 20, 2025
492.20
495.80
488.05
489.70
489.62
4,419
Nov 19, 2025
496.75
496.80
489.00
492.15
492.07
8,475
Nov 18, 2025
490.95
502.50
490.85
499.80
499.72
26,542
Nov 17, 2025
500.40
500.40
489.00
491.95
491.87
5,690
Nov 14, 2025
474.00
502.20
473.95
499.05
498.97
120,359
Nov 13, 2025
480.00
490.65
475.25
476.50
476.42
8,808
Nov 12, 2025
490.50
492.00
479.60
480.00
479.92
18,445
Nov 11, 2025
493.35
500.60
485.25
487.75
487.67
9,276
Nov 10, 2025
495.20
513.65
477.00
500.30
500.22
38,389
Nov 7, 2025
517.60
530.00
499.70
508.15
508.07
98,193
Nov 6, 2025
502.20
520.40
502.20
517.60
517.51
7,242
Nov 4, 2025
516.00
523.40
511.05
515.00
514.91
11,444
Nov 3, 2025
523.40
527.95
516.50
519.10
519.01
18,653
