Advertisement
Skipper Limited (SKIPPER.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:53PM IST
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 539.25 | 542.15 | 513.00 | 528.50 | 528.50 | 60,133 |
| Nov 14, 2024 | 527.80 | 543.55 | 521.10 | 531.95 | 531.95 | 32,602 |
| Nov 13, 2024 | 547.10 | 547.10 | 513.70 | 517.45 | 517.45 | 46,593 |
| Nov 12, 2024 | 579.95 | 579.95 | 547.90 | 550.15 | 550.15 | 32,628 |
| Nov 11, 2024 | 563.60 | 584.75 | 552.75 | 571.55 | 571.55 | 40,875 |
| Nov 08, 2024 | 588.95 | 588.95 | 561.25 | 563.60 | 563.60 | 42,483 |
| Nov 07, 2024 | 584.90 | 605.95 | 580.35 | 583.30 | 583.30 | 65,501 |
| Nov 06, 2024 | 549.55 | 585.05 | 544.85 | 580.25 | 580.25 | 157,105 |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 551.00 | 552.85 | 527.65 | 535.60 | 535.60 | 37,307 |
| Nov 01, 2024 | 550.00 | 551.10 | 539.40 | 543.55 | 543.55 | 12,470 |
| Oct 31, 2024 | 540.55 | 548.05 | 532.05 | 540.15 | 540.15 | 62,734 |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 531.95 | 544.75 | 505.00 | 512.35 | 512.35 | 83,269 |
| Oct 28, 2024 | 513.35 | 533.00 | 497.10 | 523.55 | 523.55 | 85,129 |
| Oct 25, 2024 | 539.95 | 539.95 | 498.95 | 504.20 | 504.20 | 33,758 |
| Oct 24, 2024 | 546.80 | 565.00 | 524.00 | 529.15 | 529.15 | 67,176 |
| Oct 23, 2024 | 504.00 | 548.65 | 487.05 | 540.50 | 540.50 | 42,085 |
| Oct 22, 2024 | 542.35 | 544.45 | 498.15 | 502.10 | 502.10 | 94,029 |
| Oct 21, 2024 | 575.00 | 575.60 | 537.00 | 542.35 | 542.35 | 38,739 |
| Oct 18, 2024 | 567.65 | 577.50 | 550.60 | 570.80 | 570.80 | 30,566 |
| Oct 17, 2024 | 573.70 | 609.80 | 568.00 | 573.55 | 573.55 | 92,066 |
| Oct 16, 2024 | 568.05 | 589.60 | 564.95 | 581.00 | 581.00 | 43,863 |
| Oct 15, 2024 | 586.05 | 591.10 | 563.05 | 570.05 | 570.05 | 122,869 |
| Oct 14, 2024 | 550.05 | 619.20 | 550.05 | 582.30 | 582.30 | 341,797 |
| Oct 11, 2024 | 533.85 | 564.65 | 529.05 | 548.85 | 548.85 | 178,033 |
| Oct 10, 2024 | 526.85 | 539.55 | 515.50 | 535.50 | 535.50 | 156,635 |
| Oct 09, 2024 | 519.85 | 532.00 | 507.50 | 523.25 | 523.25 | 213,762 |
| Oct 08, 2024 | 446.05 | 513.90 | 446.05 | 501.15 | 501.15 | 223,560 |
| Oct 07, 2024 | 493.35 | 493.35 | 440.00 | 444.00 | 444.00 | 127,958 |
| Oct 04, 2024 | 478.65 | 487.65 | 463.25 | 483.75 | 483.75 | 89,311 |
| Oct 03, 2024 | 455.05 | 490.35 | 455.05 | 478.65 | 478.65 | 72,500 |
| Oct 01, 2024 | 472.55 | 475.55 | 461.30 | 463.55 | 463.55 | 69,217 |
| Sep 30, 2024 | 469.50 | 475.20 | 460.90 | 471.85 | 471.85 | 62,277 |
| Sep 27, 2024 | 488.90 | 507.00 | 465.05 | 467.65 | 467.65 | 116,959 |
| Sep 26, 2024 | 480.15 | 495.00 | 480.15 | 486.00 | 486.00 | 84,887 |
| Sep 25, 2024 | 476.80 | 493.00 | 473.90 | 479.10 | 479.10 | 165,121 |
| Sep 24, 2024 | 483.35 | 483.35 | 467.20 | 473.15 | 473.15 | 62,974 |
| Sep 23, 2024 | 424.95 | 485.10 | 424.10 | 479.45 | 479.45 | 340,070 |
| Sep 20, 2024 | 420.15 | 424.10 | 414.25 | 417.65 | 417.65 | 32,143 |
| Sep 19, 2024 | 425.00 | 430.75 | 408.90 | 414.95 | 414.95 | 50,606 |
| Sep 18, 2024 | 435.05 | 444.10 | 424.40 | 426.25 | 426.25 | 8,103 |
| Sep 17, 2024 | 438.90 | 438.90 | 428.65 | 432.75 | 432.75 | 12,692 |
| Sep 16, 2024 | 429.05 | 449.05 | 425.00 | 432.75 | 432.75 | 81,981 |
| Sep 13, 2024 | 407.00 | 428.00 | 404.05 | 421.95 | 421.95 | 68,755 |
| Sep 12, 2024 | 410.00 | 418.25 | 403.85 | 407.15 | 407.15 | 24,462 |
| Sep 11, 2024 | 410.00 | 425.70 | 406.00 | 408.15 | 408.15 | 36,116 |
| Sep 10, 2024 | 414.95 | 419.30 | 406.35 | 412.05 | 412.05 | 7,693 |
| Sep 09, 2024 | 408.55 | 413.55 | 398.80 | 409.70 | 409.70 | 63,192 |
| Sep 06, 2024 | 427.40 | 427.55 | 408.00 | 414.25 | 414.25 | 18,109 |
| Sep 05, 2024 | 411.65 | 433.45 | 411.65 | 419.10 | 419.10 | 30,352 |
| Sep 04, 2024 | 408.30 | 416.85 | 407.70 | 411.65 | 411.65 | 34,233 |
| Sep 03, 2024 | 412.00 | 419.75 | 412.00 | 417.70 | 417.70 | 12,250 |
| Sep 02, 2024 | 417.50 | 425.85 | 410.00 | 411.55 | 411.55 | 7,712 |
| Aug 30, 2024 | 423.00 | 425.80 | 413.95 | 417.50 | 417.50 | 23,216 |
| Aug 29, 2024 | 423.85 | 435.00 | 416.75 | 421.40 | 421.40 | 66,103 |
| Aug 28, 2024 | 444.00 | 444.35 | 420.10 | 421.80 | 421.80 | 16,376 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 459.45 | 464.70 | 430.55 | 433.45 | 433.45 | 31,273 |
| Aug 23, 2024 | 445.95 | 462.00 | 445.95 | 457.55 | 457.55 | 30,276 |
| Aug 22, 2024 | 454.05 | 462.40 | 443.00 | 446.10 | 446.10 | 101,371 |
| Aug 21, 2024 | 426.00 | 462.10 | 418.65 | 452.20 | 452.20 | 206,829 |
| Aug 20, 2024 | 432.90 | 438.35 | 421.90 | 425.10 | 425.10 | 30,134 |
| Aug 19, 2024 | 416.85 | 434.35 | 416.85 | 432.10 | 432.10 | 80,769 |
| Aug 16, 2024 | 406.05 | 422.30 | 406.05 | 415.80 | 415.80 | 34,568 |
| Aug 14, 2024 | 408.40 | 408.50 | 388.95 | 406.05 | 406.05 | 67,905 |
| Aug 13, 2024 | 420.00 | 426.10 | 400.00 | 401.40 | 401.40 | 31,875 |
| Aug 12, 2024 | 421.95 | 431.00 | 411.85 | 418.65 | 418.65 | 60,775 |
| Aug 09, 2024 | 409.45 | 429.80 | 405.00 | 424.15 | 424.15 | 143,360 |
| Aug 08, 2024 | 398.60 | 413.40 | 384.10 | 402.30 | 402.30 | 65,709 |
| Aug 07, 2024 | 381.95 | 395.25 | 375.95 | 393.55 | 393.55 | 23,160 |
| Aug 06, 2024 | 395.85 | 398.15 | 365.50 | 371.55 | 371.55 | 63,930 |
| Aug 05, 2024 | 355.00 | 392.35 | 355.00 | 383.70 | 383.70 | 196,606 |
| Aug 02, 2024 | 409.95 | 417.00 | 399.70 | 401.75 | 401.75 | 46,420 |
| Aug 01, 2024 | 418.05 | 429.95 | 411.35 | 412.55 | 412.55 | 178,310 |
| Jul 31, 2024 | 407.05 | 441.05 | 406.00 | 412.15 | 412.15 | 422,128 |
| Jul 30, 2024 | 365.55 | 412.65 | 365.55 | 403.75 | 403.75 | 399,973 |
| Jul 29, 2024 | 360.20 | 378.20 | 360.20 | 369.75 | 369.75 | 70,965 |
| Jul 26, 2024 | 364.65 | 364.65 | 357.65 | 360.60 | 360.60 | 14,377 |
| Jul 25, 2024 | 362.40 | 362.50 | 356.10 | 358.35 | 358.35 | 26,372 |
| Jul 24, 2024 | 343.95 | 364.00 | 343.00 | 361.50 | 361.50 | 57,790 |
| Jul 23, 2024 | 352.85 | 352.85 | 322.25 | 345.60 | 345.60 | 97,864 |
| Jul 22, 2024 | 340.10 | 355.65 | 336.15 | 349.75 | 349.75 | 68,795 |
| Jul 19, 2024 | 350.00 | 357.05 | 339.25 | 341.65 | 341.65 | 96,736 |
| Jul 18, 2024 | 357.00 | 359.40 | 349.20 | 351.80 | 351.80 | 53,567 |
| Jul 16, 2024 | 364.80 | 366.10 | 360.00 | 362.05 | 362.05 | 23,767 |
| Jul 15, 2024 | 364.00 | 365.30 | 356.65 | 360.70 | 360.70 | 66,716 |
| Jul 12, 2024 | 367.00 | 377.05 | 360.30 | 363.20 | 363.20 | 57,654 |
| Jul 11, 2024 | 350.20 | 373.85 | 350.20 | 370.45 | 370.45 | 36,099 |
| Jul 10, 2024 | 368.15 | 369.55 | 355.70 | 359.95 | 359.95 | 86,808 |
| Jul 09, 2024 | 391.95 | 396.00 | 365.45 | 367.65 | 367.65 | 58,696 |
| Jul 08, 2024 | 390.50 | 393.00 | 380.35 | 387.30 | 387.30 | 43,254 |
| Jul 05, 2024 | 394.45 | 394.50 | 381.40 | 383.65 | 383.65 | 112,268 |
| Jul 04, 2024 | 371.50 | 405.25 | 370.00 | 391.50 | 391.50 | 457,076 |
| Jul 03, 2024 | 368.55 | 373.20 | 363.00 | 368.10 | 368.10 | 28,278 |
| Jul 02, 2024 | 365.00 | 376.95 | 362.15 | 363.90 | 363.90 | 104,961 |
| Jul 01, 2024 | 353.05 | 365.00 | 353.05 | 360.55 | 360.55 | 82,403 |
| Jun 28, 2024 | 346.65 | 352.50 | 342.45 | 350.80 | 350.80 | 17,840 |
| Jun 27, 2024 | 350.30 | 360.00 | 340.85 | 345.55 | 345.55 | 86,203 |
| Jun 26, 2024 | 355.30 | 362.20 | 352.00 | 353.05 | 353.05 | 69,371 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.