NSE - Delayed Quote
INR
Skipper Limited (SKIPPER.NS)
491.35
-1.15
(-0.23%)
At close: 3:30:01 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
511.80
514.40
472.00
492.50
492.50
1,528,057
Oct 29, 2026
505.30
521.00
502.75
510.00
510.00
316,739
Oct 28, 2026
507.80
519.00
499.60
505.15
505.15
737,942
Oct 27, 2026
474.90
525.00
471.10
507.90
507.90
1,487,306
Oct 26, 2026
468.60
485.00
463.00
472.90
472.90
319,632
Oct 23, 2026
495.00
495.00
468.00
473.90
473.90
516,097
Oct 22, 2026
493.75
509.85
486.00
497.00
497.00
373,160
Oct 21, 2026
522.00
523.65
487.25
493.75
493.75
743,196
Oct 19, 2026
527.65
530.00
518.00
520.85
520.85
316,701
Oct 16, 2026
525.00
532.35
521.30
526.45
526.45
537,241
Oct 15, 2026
530.00
532.00
518.20
520.40
520.40
389,529
Oct 14, 2026
525.50
536.90
525.50
529.35
529.35
190,132
Oct 13, 2026
532.40
532.75
520.50
528.20
528.20
276,080
Oct 12, 2026
534.80
541.90
529.10
532.40
532.40
266,169
Oct 9, 2026
517.50
536.15
512.00
530.25
530.25
738,256
Oct 8, 2026
539.00
540.00
515.20
517.50
517.50
813,996
Oct 7, 2026
551.00
563.15
539.20
541.35
541.35
546,134
Oct 6, 2026
539.05
553.50
537.00
551.50
551.50
377,434
Oct 5, 2026
543.00
551.90
534.00
538.90
538.90
402,506
Oct 1, 2026
532.20
554.45
526.60
541.20
541.20
1,034,814
Sep 30, 2026
541.90
548.65
528.25
531.15
531.15
260,601
Sep 29, 2026
533.50
544.50
529.65
541.55
541.55
508,233
Sep 28, 2026
553.00
555.00
533.90
535.65
535.65
376,724
Sep 25, 2026
552.95
557.60
543.70
551.15
551.15
373,119
Sep 24, 2026
568.10
574.00
546.75
552.35
552.35
688,572
Sep 23, 2026
568.00
580.00
562.55
567.50
567.50
1,071,979
Sep 22, 2026
563.20
577.50
555.45
561.55
561.55
666,777
Sep 21, 2026
563.00
569.00
556.60
560.35
560.35
387,867
Sep 18, 2026
537.00
570.00
532.10
566.20
566.20
1,433,300
Sep 17, 2026
515.00
537.50
513.00
532.55
532.55
1,109,582
Sep 16, 2026
533.00
534.55
513.70
522.65
522.65
661,514
Sep 15, 2026
557.50
557.80
531.00
534.15
534.15
1,092,523
Sep 11, 2026
581.00
581.00
541.35
551.55
551.55
2,163,432
Sep 10, 2026
593.90
596.15
574.50
583.00
583.00
1,056,778
Sep 9, 2026
604.00
616.80
590.10
593.95
593.95
1,704,618
Sep 8, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
605.00
614.00
595.00
604.70
604.70
1,156,716
Sep 7, 2026
596.00
616.80
590.00
604.40
604.30
4,277,657
Sep 4, 2026
538.15
609.00
533.75
591.10
591.00
10,118,419
Sep 3, 2026
541.20
553.95
539.00
546.90
546.81
413,217
Sep 2, 2026
531.00
541.95
524.05
537.15
537.06
754,042
Sep 1, 2026
541.00
547.50
531.60
534.55
534.46
357,291
Aug 31, 2026
544.00
550.15
528.05
541.20
541.11
996,742
Aug 28, 2026
557.95
559.95
540.30
546.25
546.16
502,418
Aug 27, 2026
546.90
566.75
545.30
558.10
558.01
1,662,168
Aug 26, 2026
545.90
550.00
538.10
547.25
547.16
936,696
Aug 25, 2026
577.00
588.00
542.50
549.20
549.11
1,191,916
Aug 24, 2026
554.80
585.00
552.35
575.00
574.90
2,741,697
Aug 21, 2026
556.00
563.90
551.00
554.00
553.91
680,214
Aug 20, 2026
553.95
558.90
546.70
555.45
555.36
794,407
Aug 19, 2026
536.00
559.90
530.80
550.85
550.76
1,480,211
Aug 18, 2026
528.05
542.50
525.95
538.95
538.86
303,278
Aug 17, 2026
525.35
535.80
516.55
530.70
530.61
364,941
Aug 14, 2026
542.75
545.15
521.15
525.35
525.26
358,754
Aug 13, 2026
547.50
553.90
542.50
545.75
545.66
440,384
Aug 12, 2026
522.65
546.45
509.50
540.85
540.76
1,183,882
Aug 11, 2026
532.40
537.50
520.00
526.25
526.16
1,107,540
Aug 10, 2026
518.05
531.95
506.35
529.00
528.91
859,652
Aug 7, 2026
527.50
532.00
513.00
517.85
517.76
395,745
Aug 6, 2026
550.00
558.70
524.25
526.50
526.41
781,008
Aug 5, 2026
549.00
554.00
541.00
548.50
548.41
406,318
Aug 4, 2026
551.00
554.80
543.85
546.35
546.26
328,379
Aug 3, 2026
533.90
555.00
531.60
549.15
549.06
755,981
Jul 31, 2026
532.90
536.65
523.75
527.75
527.66
669,864
Jul 30, 2026
525.95
535.80
517.10
527.10
527.01
571,319
Jul 29, 2026
510.00
531.95
506.50
526.80
526.71
546,924
Jul 28, 2026
520.65
520.65
503.30
505.25
505.17
404,879
Jul 27, 2026
534.00
543.90
510.20
520.65
520.56
627,753
Jul 24, 2026
520.00
534.95
519.65
528.65
528.56
290,608
Jul 23, 2026
526.00
540.00
523.80
528.95
528.86
518,016
Jul 22, 2026
547.95
547.95
527.20
530.25
530.16
393,479
Jul 21, 2026
545.00
551.95
539.70
545.75
545.66
291,499
Jul 20, 2026
539.05
547.00
534.55
544.90
544.81
357,164
Jul 17, 2026
558.05
561.85
533.85
538.80
538.71
1,021,989
Jul 16, 2026
549.00
563.90
540.55
558.05
557.96
744,600
Jul 15, 2026
557.85
574.50
532.95
545.15
545.06
1,187,420
Jul 14, 2026
550.10
564.80
547.05
552.25
552.16
384,667
Jul 13, 2026
542.00
565.00
537.95
556.00
555.91
521,438
Jul 10, 2026
551.40
554.20
543.85
546.50
546.41
418,833
Jul 9, 2026
534.00
559.00
534.00
548.05
547.96
606,192
Jul 8, 2026
547.00
556.70
526.05
532.60
532.51
574,643
Jul 7, 2026
562.95
566.05
545.00
553.75
553.66
442,655
Jul 6, 2026
576.95
593.00
555.50
561.55
561.46
1,180,950
Jul 3, 2026
569.00
577.15
567.05
574.95
574.85
746,610
Jul 2, 2026
560.75
579.25
560.00
566.05
565.96
1,773,842
Jul 1, 2026
530.00
560.00
530.00
557.40
557.31
816,212
Jun 30, 2026
531.65
537.60
528.60
532.65
532.56
278,604
Jun 29, 2026
529.00
532.95
520.10
528.55
528.46
457,126
Jun 25, 2026
541.55
543.25
523.50
533.15
533.06
374,101
Jun 24, 2026
548.70
553.80
535.40
538.95
538.86
484,376
Jun 23, 2026
549.20
560.80
536.85
546.40
546.31
754,269
Jun 22, 2026
545.80
561.00
545.80
548.15
548.06
562,799
Jun 19, 2026
541.70
555.35
535.05
543.30
543.21
534,289
Jun 18, 2026
552.00
559.05
544.20
547.05
546.96
387,747
Jun 17, 2026
559.60
569.50
543.10
549.00
548.91
1,095,620
Jun 16, 2026
551.25
562.50
546.05
554.20
554.11
453,850
Jun 15, 2026
554.00
561.45
547.60
549.70
549.61
670,738
Jun 12, 2026
535.00
549.60
528.20
544.65
544.56
738,660
Jun 11, 2026
531.20
543.65
518.50
520.80
520.71
687,992
Jun 10, 2026
547.80
551.00
532.00
535.00
534.91
498,522
Jun 9, 2026
537.95
555.25
537.95
544.55
544.46
555,068
Jun 8, 2026
550.00
555.00
530.60
533.95
533.86
815,492
Jun 5, 2026
575.05
577.00
548.05
556.60
556.51
1,219,133
Jun 4, 2026
565.00
582.90
562.05
574.65
574.55
2,598,018
Jun 3, 2026
569.00
574.70
558.05
570.50
570.41
1,743,919
Jun 2, 2026
547.35
575.10
540.05
572.40
572.31
1,868,980
Jun 1, 2026
570.00
576.50
542.85
547.35
547.26
3,120,223
May 29, 2026
520.95
560.00
518.20
549.35
549.26
3,460,046
May 27, 2026
504.50
529.70
500.80
516.80
516.71
2,084,193
May 26, 2026
478.45
507.20
477.00
501.90
501.82
1,757,323
May 25, 2026
463.05
487.70
456.00
480.35
480.27
945,415
May 22, 2026
459.95
466.90
455.60
460.05
459.97
314,804
May 21, 2026
467.90
473.95
457.05
459.40
459.32
301,799
May 20, 2026
461.00
474.65
457.10
464.15
464.07
373,934
May 19, 2026
452.00
471.90
448.80
466.70
466.62
654,230
May 18, 2026
454.00
454.00
436.35
451.10
451.03
535,880
May 15, 2026
457.85
487.40
450.15
460.20
460.12
1,412,135
May 14, 2026
455.00
460.25
444.90
457.85
457.77
492,599
May 13, 2026
436.95
467.40
436.95
451.55
451.48
882,730
May 12, 2026
451.95
457.70
434.50
436.05
435.98
842,217
May 11, 2026
466.90
469.90
450.15
451.65
451.58
705,267
May 8, 2026
474.50
477.45
461.00
466.20
466.12
1,147,949
May 7, 2026
493.95
494.10
480.00
482.30
482.22
516,190
May 6, 2026
483.90
493.50
476.60
490.30
490.22
853,133
May 5, 2026
494.00
494.00
478.00
483.90
483.82
357,272
May 4, 2026
486.00
492.50
478.55
490.70
490.62
761,798
Apr 30, 2026
483.00
485.05
469.05
478.45
478.37
639,909
Apr 29, 2026
509.00
523.90
481.00
485.70
485.62
3,284,436
Apr 28, 2026
480.60
504.00
470.10
489.95
489.87
1,383,203
Apr 27, 2026
455.15
483.95
455.15
477.75
477.67
914,351
Apr 24, 2026
471.25
473.40
449.50
454.15
454.07
489,350
Apr 23, 2026
472.00
481.15
467.00
469.65
469.57
404,312
Apr 22, 2026
467.15
482.70
466.05
471.85
471.77
876,192
Apr 21, 2026
437.00
492.00
433.00
465.20
465.12
5,641,867
Apr 20, 2026
435.00
449.00
419.00
436.60
436.53
694,321
Apr 17, 2026
409.85
438.80
407.20
433.35
433.28
1,069,952
Apr 16, 2026
402.00
411.60
400.00
407.30
407.23
324,226
Apr 15, 2026
391.80
405.75
390.10
401.90
401.83
756,076
Apr 13, 2026
370.80
384.90
365.20
380.30
380.24
237,182
Apr 10, 2026
381.60
387.90
379.50
384.30
384.24
233,586
Apr 9, 2026
383.80
383.80
373.25
378.15
378.09
184,189
Apr 8, 2026
380.00
382.00
372.45
377.15
377.09
417,096
Apr 7, 2026
356.00
365.55
352.00
360.40
360.34
215,525
Apr 6, 2026
353.15
361.00
345.05
357.35
357.29
294,590
Apr 2, 2026
348.00
354.05
337.00
351.50
351.44
285,801
Apr 1, 2026
350.05
356.35
344.50
352.90
352.84
303,504
Mar 30, 2026
337.30
344.00
330.40
334.35
334.29
564,354
Mar 27, 2026
356.00
356.00
341.05
347.40
347.34
556,226
Mar 25, 2026
342.00
358.00
342.00
356.40
356.34
384,705
Mar 24, 2026
340.50
344.85
333.35
338.70
338.64
307,128
Mar 23, 2026
354.25
354.25
328.45
333.05
332.99
384,817
Mar 20, 2026
358.95
360.95
348.00
350.15
350.09
257,843
Mar 19, 2026
347.00
356.00
344.45
351.25
351.19
276,450
Mar 18, 2026
344.00
361.55
343.50
355.00
354.94
299,563
Mar 17, 2026
340.75
348.70
337.20
345.20
345.14
212,723
Mar 16, 2026
347.15
351.55
333.00
338.15
338.09
315,550
Mar 13, 2026
351.30
356.55
335.05
346.60
346.54
482,435
Mar 12, 2026
338.50
369.70
330.20
351.35
351.29
2,351,522
Mar 11, 2026
343.00
355.00
339.40
340.50
340.44
179,455
Mar 10, 2026
336.00
343.40
333.20
342.15
342.09
179,464
Mar 9, 2026
338.00
344.00
327.05
330.40
330.35
342,513
Mar 6, 2026
348.00
355.95
345.05
346.10
346.04
153,875
Mar 5, 2026
344.80
352.00
341.10
348.65
348.59
236,507
Mar 4, 2026
345.70
349.00
338.55
340.95
340.89
245,406
Mar 2, 2026
350.00
361.95
340.10
353.05
352.99
295,723
Feb 27, 2026
367.00
369.65
363.00
366.35
366.29
199,404
Feb 26, 2026
366.55
374.95
366.30
368.85
368.79
128,938
Feb 25, 2026
371.00
376.20
362.90
366.15
366.09
134,277
Feb 24, 2026
374.95
378.25
366.90
370.95
370.89
190,893
Feb 23, 2026
381.85
390.10
375.40
376.85
376.79
168,577
Feb 20, 2026
373.00
382.15
370.95
380.60
380.54
221,043
Feb 19, 2026
386.15
387.90
373.50
376.80
376.74
378,930
Feb 18, 2026
378.00
392.00
375.00
386.15
386.09
252,123
Feb 17, 2026
367.00
384.00
366.80
380.10
380.04
313,032
Feb 16, 2026
371.25
375.15
365.50
369.45
369.39
239,848
Feb 13, 2026
375.20
378.80
371.60
373.80
373.74
178,409
Feb 12, 2026
385.00
395.70
380.05
381.15
381.09
326,467
Feb 11, 2026
388.70
390.55
365.80
387.65
387.59
1,175,062
Feb 10, 2026
405.90
410.00
399.25
400.85
400.78
179,483
Feb 9, 2026
395.00
409.30
390.05
407.20
407.13
314,212
Feb 6, 2026
389.60
391.05
381.00
386.70
386.64
150,447
Feb 5, 2026
401.50
401.50
385.55
389.10
389.04
211,056
Feb 4, 2026
385.00
405.10
375.50
401.85
401.78
453,331
Feb 3, 2026
370.00
393.00
370.00
383.10
383.04
1,228,866
Feb 2, 2026
362.55
362.70
342.25
357.00
356.94
344,753
Jan 30, 2026
366.50
368.80
345.00
361.70
361.64
846,525
Jan 29, 2026
362.00
374.00
350.00
365.25
365.19
1,502,037
Jan 28, 2026
341.65
364.10
338.10
362.70
362.64
499,016
Jan 27, 2026
336.90
342.65
327.10
341.10
341.04
366,218
Jan 23, 2026
358.00
358.00
333.55
336.90
336.84
281,652
Jan 22, 2026
349.00
357.00
345.05
355.50
355.44
371,117
Jan 21, 2026
353.00
354.60
338.65
340.85
340.79
591,034
Jan 20, 2026
368.50
373.50
352.00
353.60
353.54
440,197
Jan 19, 2026
380.00
383.25
368.10
370.90
370.84
406,114
Jan 16, 2026
395.75
396.05
380.00
381.40
381.34
383,648
Jan 15, 2026
395.00
395.00
395.00
395.00
394.93
-
Jan 14, 2026
395.00
399.85
393.45
395.00
394.93
213,640
Jan 13, 2026
403.55
403.55
392.00
398.65
398.58
272,380
Jan 12, 2026
406.00
406.95
391.80
400.50
400.43
413,376
Jan 9, 2026
417.10
425.40
407.15
408.75
408.68
263,313
Jan 8, 2026
431.95
434.95
415.10
417.55
417.48
193,442
Jan 7, 2026
433.40
439.05
430.40
432.05
431.98
166,588
Jan 6, 2026
436.00
439.00
427.35
431.15
431.08
404,025
Jan 5, 2026
455.80
455.80
432.50
435.00
434.93
285,789
Jan 2, 2026
431.50
462.40
428.80
452.85
452.78
777,752
Jan 1, 2026
436.70
438.95
426.40
430.55
430.48
163,037
Dec 31, 2025
412.00
440.25
411.00
435.05
434.98
476,887
Dec 30, 2025
412.50
413.35
401.85
410.80
410.73
459,445
Dec 29, 2025
421.30
426.25
412.20
417.00
416.93
287,795
Dec 26, 2025
422.50
434.00
415.30
422.85
422.78
186,008
Dec 24, 2025
428.55
436.55
420.10
422.80
422.73
439,626
Dec 23, 2025
426.15
431.70
423.20
424.50
424.43
135,547
Dec 22, 2025
423.00
428.25
419.60
426.15
426.08
168,345
Dec 19, 2025
421.00
425.50
418.00
423.05
422.98
163,085
Dec 18, 2025
433.80
433.80
414.20
418.85
418.78
572,557
Dec 17, 2025
436.00
439.50
429.05
434.80
434.73
107,881
Dec 16, 2025
440.45
442.70
436.05
438.45
438.38
104,712
Dec 15, 2025
436.65
445.00
434.40
443.75
443.68
93,006
Dec 12, 2025
440.00
443.00
432.65
437.80
437.73
158,103
Dec 11, 2025
437.05
438.50
429.60
433.70
433.63
109,395
Dec 10, 2025
438.30
449.00
429.75
436.20
436.13
228,082
Dec 9, 2025
434.30
442.00
424.50
438.30
438.23
176,901
Dec 8, 2025
440.00
453.00
432.05
438.25
438.18
294,415
Dec 5, 2025
451.20
462.50
449.00
451.55
451.48
162,475
Dec 4, 2025
459.75
464.00
451.20
454.85
454.77
110,378
Dec 3, 2025
467.85
469.45
455.25
459.05
458.97
127,452
Dec 2, 2025
473.25
474.45
466.40
467.40
467.32
79,468
Dec 1, 2025
471.15
478.00
462.60
474.90
474.82
167,151
Nov 28, 2025
470.00
474.75
467.00
470.70
470.62
89,702
Nov 27, 2025
476.25
481.80
465.60
470.00
469.92
126,410
Nov 26, 2025
468.95
477.70
467.20
476.25
476.17
83,166
Nov 25, 2025
478.95
480.35
465.65
466.85
466.77
159,336
Nov 24, 2025
484.85
484.85
476.00
477.85
477.77
89,843
Nov 21, 2025
486.00
489.00
477.90
484.85
484.77
170,260
Nov 20, 2025
493.00
495.65
487.60
489.95
489.87
83,777
Nov 19, 2025
499.20
499.20
489.40
492.70
492.62
127,479
Nov 18, 2025
494.20
502.85
490.45
500.35
500.27
174,150
Nov 17, 2025
502.00
502.00
488.75
491.60
491.52
147,743
Nov 14, 2025
475.00
502.85
473.40
500.30
500.22
644,574
Nov 13, 2025
480.35
492.75
475.20
476.30
476.22
288,984
Nov 12, 2025
490.15
492.00
479.35
480.35
480.27
337,610
Nov 11, 2025
500.00
502.00
485.55
488.75
488.67
292,155
Nov 10, 2025
501.00
514.00
476.55
502.25
502.17
1,120,774
Nov 7, 2025
517.00
530.50
500.10
509.65
509.57
954,808
Nov 6, 2025
510.00
520.65
508.15
517.60
517.51
384,757
Nov 4, 2025
520.05
523.50
512.90
515.75
515.66
154,028
Nov 3, 2025
524.00
527.80
516.45
520.05
519.96
122,574
