Advertisement
Skipper Limited (SKIPPERPP.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 06:58PM IST
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | - | - | - | - | - | - |
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 14, 2024 | - | - | - | - | - | - |
| Nov 13, 2024 | - | - | - | - | - | - |
| Nov 12, 2024 | - | - | - | - | - | - |
| Nov 11, 2024 | - | - | - | - | - | - |
| Nov 08, 2024 | - | - | - | - | - | - |
| Nov 07, 2024 | - | - | - | - | - | - |
| Nov 06, 2024 | - | - | - | - | - | - |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | - | - | - | - | - | - |
| Nov 01, 2024 | 380.00 | 390.00 | 380.00 | 383.85 | 383.85 | 1,242 |
| Oct 31, 2024 | 356.50 | 398.65 | 356.50 | 372.25 | 372.25 | 1,167 |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 350.05 | 360.00 | 350.00 | 351.90 | 351.90 | 401 |
| Oct 28, 2024 | 354.95 | 355.55 | 341.10 | 349.85 | 349.85 | 434 |
| Oct 25, 2024 | 369.00 | 369.00 | 334.95 | 351.30 | 351.30 | 305 |
| Oct 24, 2024 | 370.00 | 398.70 | 346.30 | 357.00 | 357.00 | 927 |
| Oct 23, 2024 | 339.75 | 367.75 | 330.00 | 365.95 | 365.95 | 624 |
| Oct 22, 2024 | 370.00 | 370.00 | 329.00 | 335.25 | 335.25 | 2,202 |
| Oct 21, 2024 | 396.25 | 396.25 | 380.00 | 388.95 | 388.95 | 104 |
| Oct 18, 2024 | 394.25 | 405.00 | 390.00 | 392.75 | 392.75 | 401 |
| Oct 17, 2024 | 410.00 | 415.00 | 394.20 | 396.20 | 396.20 | 610 |
| Oct 16, 2024 | 403.85 | 418.20 | 395.55 | 402.05 | 402.05 | 215 |
| Oct 15, 2024 | 424.95 | 424.95 | 382.50 | 397.75 | 397.75 | 899 |
| Oct 14, 2024 | 379.85 | 436.85 | 368.50 | 407.20 | 407.20 | 3,144 |
| Oct 11, 2024 | 361.05 | 390.00 | 355.00 | 369.60 | 369.60 | 2,198 |
| Oct 10, 2024 | 360.90 | 375.50 | 340.20 | 361.00 | 361.00 | 348 |
| Oct 09, 2024 | 354.00 | 367.00 | 348.15 | 357.40 | 357.40 | 1,656 |
| Oct 08, 2024 | 313.45 | 349.00 | 313.45 | 340.50 | 340.50 | 5,590 |
| Oct 07, 2024 | 307.00 | 307.00 | 282.20 | 291.50 | 291.50 | 971 |
| Oct 04, 2024 | 314.65 | 316.75 | 305.20 | 315.00 | 315.00 | 207 |
| Oct 03, 2024 | 310.05 | 316.00 | 309.00 | 315.00 | 315.00 | 3,399 |
| Oct 01, 2024 | 325.00 | 330.00 | 297.85 | 310.75 | 310.75 | 1,508 |
| Sep 30, 2024 | 314.40 | 314.40 | 305.00 | 308.30 | 308.30 | 220 |
| Sep 27, 2024 | 328.00 | 330.00 | 314.00 | 314.40 | 314.40 | 1,841 |
| Sep 26, 2024 | 326.00 | 326.00 | 290.00 | 318.85 | 318.85 | 355 |
| Sep 25, 2024 | 298.40 | 349.65 | 298.35 | 321.45 | 321.45 | 8,422 |
| Sep 24, 2024 | 294.25 | 294.25 | 294.10 | 294.10 | 294.10 | 23 |
| Sep 23, 2024 | 259.20 | 300.15 | 259.20 | 298.15 | 298.15 | 10,429 |
| Sep 20, 2024 | 273.95 | 273.95 | 260.25 | 265.80 | 265.80 | 142 |
| Sep 19, 2024 | 253.10 | 253.10 | 253.05 | 253.05 | 253.05 | 20 |
| Sep 18, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 51 |
| Sep 17, 2024 | - | - | - | - | - | - |
| Sep 16, 2024 | 277.60 | 291.45 | 275.90 | 282.95 | 282.95 | 506 |
| Sep 13, 2024 | 258.30 | 282.55 | 250.50 | 277.60 | 277.60 | 231 |
| Sep 12, 2024 | - | - | - | - | - | - |
| Sep 11, 2024 | 258.55 | 258.55 | 258.05 | 258.30 | 258.30 | 2 |
| Sep 10, 2024 | 258.00 | 261.90 | 258.00 | 261.90 | 261.90 | 509 |
| Sep 09, 2024 | 263.40 | 263.40 | 260.00 | 260.00 | 260.00 | 35 |
| Sep 06, 2024 | 267.75 | 267.75 | 267.75 | 267.75 | 267.75 | 110 |
| Sep 05, 2024 | 240.00 | 279.85 | 240.00 | 270.60 | 270.60 | 788 |
| Sep 04, 2024 | 256.00 | 265.00 | 255.00 | 265.00 | 265.00 | 113 |
| Sep 03, 2024 | 259.65 | 264.50 | 259.00 | 260.10 | 260.10 | 108 |
| Sep 02, 2024 | 273.00 | 273.00 | 259.20 | 264.60 | 264.60 | 1,015 |
| Aug 30, 2024 | 260.85 | 278.00 | 260.15 | 273.20 | 273.20 | 117 |
| Aug 29, 2024 | 270.00 | 279.00 | 270.00 | 278.45 | 278.45 | 578 |
| Aug 28, 2024 | 286.50 | 286.50 | 258.00 | 267.55 | 267.55 | 474 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 364.00 | 364.00 | 286.00 | 291.55 | 291.55 | 1,295 |
| Aug 23, 2024 | 292.90 | 310.00 | 289.90 | 309.30 | 309.30 | 2,091 |
| Aug 22, 2024 | 292.95 | 301.80 | 292.95 | 294.35 | 294.35 | 1,162 |
| Aug 21, 2024 | 268.20 | 292.95 | 264.00 | 287.00 | 287.00 | 1,265 |
| Aug 20, 2024 | 273.90 | 273.95 | 261.20 | 262.00 | 262.00 | 220 |
| Aug 19, 2024 | 269.00 | 300.00 | 269.00 | 275.00 | 275.00 | 694 |
| Aug 16, 2024 | 253.95 | 259.90 | 253.20 | 259.90 | 259.90 | 79 |
| Aug 14, 2024 | 254.00 | 254.00 | 246.90 | 249.95 | 249.95 | 924 |
| Aug 13, 2024 | 249.40 | 268.00 | 239.05 | 257.25 | 257.25 | 338 |
| Aug 12, 2024 | 267.90 | 267.90 | 263.90 | 263.90 | 263.90 | 2 |
| Aug 09, 2024 | 269.80 | 270.10 | 261.75 | 267.95 | 267.95 | 141 |
| Aug 08, 2024 | 249.05 | 266.00 | 246.15 | 263.65 | 263.65 | 682 |
| Aug 07, 2024 | 238.75 | 249.00 | 238.75 | 244.75 | 244.75 | 204 |
| Aug 06, 2024 | 231.75 | 255.00 | 231.75 | 239.55 | 239.55 | 1,813 |
| Aug 05, 2024 | 240.00 | 255.00 | 201.15 | 236.00 | 236.00 | 625 |
| Aug 02, 2024 | 247.95 | 257.90 | 238.45 | 245.30 | 245.30 | 462 |
| Aug 01, 2024 | 261.85 | 262.00 | 250.00 | 257.90 | 257.90 | 848 |
| Jul 31, 2024 | 249.75 | 268.00 | 249.75 | 250.50 | 250.50 | 2,262 |
| Jul 30, 2024 | 215.55 | 255.00 | 215.55 | 238.60 | 238.60 | 1,014 |
| Jul 29, 2024 | 214.85 | 223.00 | 205.85 | 217.60 | 217.60 | 1,143 |
| Jul 26, 2024 | 200.95 | 209.95 | 200.95 | 209.80 | 209.80 | 532 |
| Jul 25, 2024 | - | - | - | - | - | - |
| Jul 24, 2024 | 199.00 | 206.50 | 191.00 | 196.30 | 196.30 | 374 |
| Jul 23, 2024 | 199.00 | 199.00 | 182.10 | 190.90 | 190.90 | 203 |
| Jul 22, 2024 | 198.00 | 204.00 | 198.00 | 198.90 | 198.90 | 76 |
| Jul 19, 2024 | 200.00 | 200.05 | 190.05 | 200.00 | 200.00 | 555 |
| Jul 18, 2024 | 218.05 | 218.80 | 203.00 | 203.55 | 203.55 | 1,148 |
| Jul 16, 2024 | 226.00 | 226.00 | 218.80 | 218.80 | 218.80 | 99 |
| Jul 15, 2024 | 227.00 | 227.00 | 222.10 | 226.00 | 226.00 | 334 |
| Jul 12, 2024 | 224.00 | 228.25 | 223.20 | 228.25 | 228.25 | 340 |
| Jul 11, 2024 | 218.35 | 223.20 | 218.00 | 222.40 | 222.40 | 72 |
| Jul 10, 2024 | 229.75 | 230.00 | 220.00 | 220.05 | 220.05 | 302 |
| Jul 09, 2024 | 235.00 | 243.95 | 209.00 | 230.00 | 230.00 | 738 |
| Jul 08, 2024 | 236.00 | 252.85 | 225.30 | 235.15 | 235.15 | 1,954 |
| Jul 05, 2024 | 243.95 | 244.00 | 240.50 | 242.45 | 242.45 | 368 |
| Jul 04, 2024 | 225.10 | 257.90 | 223.00 | 245.25 | 245.25 | 4,074 |
| Jul 03, 2024 | 214.80 | 217.00 | 207.50 | 214.95 | 214.95 | 88 |
| Jul 02, 2024 | 220.00 | 221.50 | 207.00 | 207.40 | 207.40 | 1,125 |
| Jul 01, 2024 | 209.00 | 213.20 | 209.00 | 210.65 | 210.65 | 186 |
| Jun 28, 2024 | 198.05 | 200.00 | 198.00 | 199.55 | 199.55 | 187 |
| Jun 27, 2024 | 196.10 | 212.70 | 196.10 | 199.50 | 199.50 | 1,220 |
| *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.