BSE - Delayed Quote INR

Skipper Limited (SKIPPER.BO)

Compare
528.50 -3.45 (-0.65%)
At close: 3:53 PM GMT+5:30
Currency in INR
Download
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 8, 2024 588.95 588.95 561.25 563.60 563.60 42,483
Nov 7, 2024 584.90 605.95 580.35 583.30 583.30 65,501
Nov 6, 2024 549.55 585.05 544.85 580.25 580.25 157,105
Nov 4, 2024 551.00 552.85 527.65 535.60 535.60 37,307
Nov 1, 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 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 9, 2024 519.85 532.00 507.50 523.25 523.25 213,762
Oct 8, 2024 446.05 513.90 446.05 501.15 501.15 223,560
Oct 7, 2024 493.35 493.35 440.00 444.00 444.00 127,958
Oct 4, 2024 478.65 487.65 463.25 483.75 483.75 89,311
Oct 3, 2024 455.05 490.35 455.05 478.65 478.65 72,500
Oct 1, 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 0.10 Dividend
Sep 12, 2024 410.00 418.25 403.85 407.15 407.15 24,462
Sep 11, 2024 410.00 425.70 406.00 408.15 408.05 36,116
Sep 10, 2024 414.95 419.30 406.35 412.05 411.95 7,693
Sep 9, 2024 408.55 413.55 398.80 409.70 409.60 63,192
Sep 6, 2024 427.40 427.55 408.00 414.25 414.15 18,109
Sep 5, 2024 411.65 433.45 411.65 419.10 419.00 30,352
Sep 4, 2024 408.30 416.85 407.70 411.65 411.55 34,233
Sep 3, 2024 412.00 419.75 412.00 417.70 417.60 12,250
Sep 2, 2024 417.50 425.85 410.00 411.55 411.45 7,712
Aug 30, 2024 423.00 425.80 413.95 417.50 417.40 23,216
Aug 29, 2024 423.85 435.00 416.75 421.40 421.30 66,103
Aug 28, 2024 444.00 444.35 420.10 421.80 421.70 16,376
Aug 26, 2024 459.45 464.70 430.55 433.45 433.34 31,273
Aug 23, 2024 445.95 462.00 445.95 457.55 457.44 30,276
Aug 22, 2024 454.05 462.40 443.00 446.10 445.99 101,371
Aug 21, 2024 426.00 462.10 418.65 452.20 452.09 206,829
Aug 20, 2024 432.90 438.35 421.90 425.10 425.00 30,134
Aug 19, 2024 416.85 434.35 416.85 432.10 431.99 80,769
Aug 16, 2024 406.05 422.30 406.05 415.80 415.70 34,568
Aug 14, 2024 408.40 408.50 388.95 406.05 405.95 67,905
Aug 13, 2024 420.00 426.10 400.00 401.40 401.30 31,875
Aug 12, 2024 421.95 431.00 411.85 418.65 418.55 60,775
Aug 9, 2024 409.45 429.80 405.00 424.15 424.05 143,360
Aug 8, 2024 398.60 413.40 384.10 402.30 402.20 65,709
Aug 7, 2024 381.95 395.25 375.95 393.55 393.45 23,160
Aug 6, 2024 395.85 398.15 365.50 371.55 371.46 63,930
Aug 5, 2024 355.00 392.35 355.00 383.70 383.61 196,606
Aug 2, 2024 409.95 417.00 399.70 401.75 401.65 46,420
Aug 1, 2024 418.05 429.95 411.35 412.55 412.45 178,310
Jul 31, 2024 407.05 441.05 406.00 412.15 412.05 422,128
Jul 30, 2024 365.55 412.65 365.55 403.75 403.65 399,973
Jul 29, 2024 360.20 378.20 360.20 369.75 369.66 70,965
Jul 26, 2024 364.65 364.65 357.65 360.60 360.51 14,377
Jul 25, 2024 362.40 362.50 356.10 358.35 358.26 26,372
Jul 24, 2024 343.95 364.00 343.00 361.50 361.41 57,790
Jul 23, 2024 352.85 352.85 322.25 345.60 345.52 97,864
Jul 22, 2024 340.10 355.65 336.15 349.75 349.66 68,795
Jul 19, 2024 350.00 357.05 339.25 341.65 341.57 96,736
Jul 18, 2024 357.00 359.40 349.20 351.80 351.71 53,567
Jul 16, 2024 364.80 366.10 360.00 362.05 361.96 23,767
Jul 15, 2024 364.00 365.30 356.65 360.70 360.61 66,716
Jul 12, 2024 367.00 377.05 360.30 363.20 363.11 57,654
Jul 11, 2024 350.20 373.85 350.20 370.45 370.36 36,099
Jul 10, 2024 368.15 369.55 355.70 359.95 359.86 86,808
Jul 9, 2024 391.95 396.00 365.45 367.65 367.56 58,696
Jul 8, 2024 390.50 393.00 380.35 387.30 387.21 43,254
Jul 5, 2024 394.45 394.50 381.40 383.65 383.56 112,268
Jul 4, 2024 371.50 405.25 370.00 391.50 391.40 457,076
Jul 3, 2024 368.55 373.20 363.00 368.10 368.01 28,278
Jul 2, 2024 365.00 376.95 362.15 363.90 363.81 104,961
Jul 1, 2024 353.05 365.00 353.05 360.55 360.46 82,403
Jun 28, 2024 346.65 352.50 342.45 350.80 350.71 17,840
Jun 27, 2024 350.30 360.00 340.85 345.55 345.47 86,203
Jun 26, 2024 355.30 362.20 352.00 353.05 352.96 69,371
Jun 25, 2024 365.90 372.00 360.05 361.90 361.81 20,430
Jun 24, 2024 367.45 376.00 353.50 358.55 358.46 28,875
Jun 21, 2024 369.80 370.30 360.85 365.00 364.91 21,876
Jun 20, 2024 366.50 374.90 363.50 366.90 366.81 62,494
Jun 19, 2024 378.40 379.90 362.95 366.50 366.41 37,853
Jun 18, 2024 367.60 379.55 362.40 374.55 374.46 160,542
Jun 14, 2024 355.00 377.45 349.70 366.95 366.86 236,466
Jun 13, 2024 354.10 355.65 346.20 350.30 350.21 25,047
Jun 12, 2024 353.00 363.50 348.75 354.10 354.01 66,376
Jun 11, 2024 331.55 363.00 325.70 348.55 348.46 97,727
Jun 10, 2024 323.05 332.65 322.85 327.50 327.42 30,475
Jun 7, 2024 324.10 324.50 316.00 323.35 323.27 88,861
Jun 6, 2024 301.55 324.30 301.55 320.90 320.82 111,079
Jun 5, 2024 271.55 300.95 271.55 297.15 297.08 115,661
Jun 4, 2024 321.00 321.00 261.20 279.45 279.38 91,663
Jun 3, 2024 320.90 333.00 303.75 326.20 326.12 109,225
May 31, 2024 297.40 302.35 288.00 297.75 297.68 68,633
May 30, 2024 289.85 292.40 282.75 290.70 290.63 23,289
May 29, 2024 288.00 293.00 285.00 289.85 289.78 58,031
May 28, 2024 308.95 308.95 286.55 288.70 288.63 27,598
May 27, 2024 321.95 321.95 301.00 305.75 305.68 34,922
May 24, 2024 312.05 320.95 312.05 314.20 314.12 58,806
May 23, 2024 319.00 325.40 317.15 318.30 318.22 17,808
May 22, 2024 311.30 325.75 311.30 318.60 318.52 40,024
May 21, 2024 330.00 330.00 316.45 317.60 317.52 25,641
May 17, 2024 335.95 335.95 323.70 324.75 324.67 27,504
May 16, 2024 322.05 333.90 322.05 331.45 331.37 24,554
May 15, 2024 326.25 333.55 320.40 325.20 325.12 65,565
May 14, 2024 317.85 325.50 317.45 324.00 323.92 23,778
May 13, 2024 318.85 318.85 304.10 314.85 314.77 76,653
May 10, 2024 313.00 321.00 307.55 314.75 314.67 61,596
May 9, 2024 321.50 324.95 311.00 313.00 312.92 73,270
May 8, 2024 310.95 332.85 310.80 322.90 322.82 33,309
May 7, 2024 323.55 326.60 309.50 313.25 313.17 54,737
May 6, 2024 342.00 342.75 319.00 323.95 323.87 173,680
May 3, 2024 354.95 357.70 336.10 338.50 338.42 250,313
May 2, 2024 358.60 367.20 336.00 352.10 352.01 218,023
Apr 30, 2024 342.30 362.50 337.05 357.40 357.31 210,788
Apr 29, 2024 348.85 351.85 336.10 339.75 339.67 99,403
Apr 26, 2024 343.15 355.00 342.35 348.85 348.76 54,489
Apr 25, 2024 334.35 343.35 331.75 339.00 338.92 25,747
Apr 24, 2024 345.00 346.70 332.95 335.70 335.62 54,427
Apr 23, 2024 360.00 367.55 340.00 341.65 341.57 148,162
Apr 22, 2024 320.75 356.90 320.75 351.65 351.56 132,094
Apr 19, 2024 315.40 319.60 308.30 314.20 314.12 26,031
Apr 18, 2024 320.10 330.95 315.55 316.70 316.62 50,272
Apr 16, 2024 316.05 328.00 315.00 315.65 315.57 73,845
Apr 15, 2024 300.00 328.00 298.55 320.45 320.37 57,568
Apr 12, 2024 319.85 324.70 311.75 316.00 315.92 34,706
Apr 10, 2024 325.75 329.65 318.35 319.50 319.42 36,108
Apr 9, 2024 331.15 334.95 315.65 321.10 321.02 72,027
Apr 8, 2024 326.00 345.20 326.00 329.05 328.97 42,210
Apr 5, 2024 322.35 324.90 313.80 321.55 321.47 17,519
Apr 4, 2024 319.05 332.90 318.25 323.05 322.97 71,820
Apr 3, 2024 322.75 325.80 315.65 319.50 319.42 49,362
Apr 2, 2024 313.25 327.15 313.25 322.65 322.57 23,012
Apr 1, 2024 327.25 331.30 310.25 318.20 318.12 90,582
Mar 28, 2024 309.55 333.90 309.55 324.00 323.92 146,077
Mar 27, 2024 319.95 322.45 307.10 310.10 310.02 80,395
Mar 26, 2024 300.00 324.05 293.00 315.85 315.77 190,518
Mar 22, 2024 259.85 297.00 257.00 295.25 295.18 390,578
Mar 21, 2024 245.05 262.65 242.95 258.75 258.69 184,845
Mar 20, 2024 242.35 244.45 231.65 240.10 240.04 99,413
Mar 19, 2024 249.40 251.00 238.40 239.70 239.64 44,593
Mar 18, 2024 258.55 263.85 245.20 248.35 248.29 141,362
Mar 15, 2024 260.15 265.35 245.65 255.60 255.54 116,612
Mar 14, 2024 252.80 270.00 246.70 261.10 261.04 96,411
Mar 13, 2024 291.40 294.95 254.20 258.00 257.94 150,945
Mar 12, 2024 294.70 300.35 284.00 287.30 287.23 126,751
Mar 11, 2024 310.55 312.80 291.35 293.70 293.63 39,342
Mar 7, 2024 310.20 319.55 307.10 308.75 308.67 19,602
Mar 6, 2024 317.55 324.25 304.30 309.80 309.72 49,840
Mar 5, 2024 326.40 335.25 313.00 315.30 315.22 74,273
Mar 4, 2024 344.75 344.75 327.30 329.80 329.72 29,019
Mar 1, 2024 338.65 344.00 331.65 335.55 335.47 29,604
Feb 29, 2024 334.45 337.00 323.80 331.65 331.57 90,646
Feb 28, 2024 353.90 353.90 330.45 332.30 332.22 198,561
Feb 27, 2024 368.55 368.55 346.05 353.25 353.16 59,171
Feb 26, 2024 385.50 400.00 361.55 365.45 365.36 245,579
Feb 23, 2024 343.85 359.05 340.00 353.40 353.31 192,813
Feb 22, 2024 323.55 340.50 313.00 338.20 338.12 96,095
Feb 21, 2024 330.00 341.05 320.05 322.65 322.57 49,309
Feb 20, 2024 339.30 340.05 325.00 329.05 328.97 159,008
Feb 19, 2024 335.70 362.50 332.50 338.50 338.42 150,782
Feb 16, 2024 290.75 329.85 290.40 321.05 320.97 156,658
Feb 15, 2024 290.85 292.10 281.75 288.35 288.28 42,565
Feb 14, 2024 265.25 295.05 265.25 286.45 286.38 52,208
Feb 13, 2024 279.90 289.00 265.85 281.05 280.98 68,674
Feb 12, 2024 302.55 310.00 276.00 281.15 281.08 119,812
Feb 9, 2024 318.95 318.95 295.00 301.95 301.88 49,204
Feb 8, 2024 321.90 323.00 310.30 312.75 312.67 72,023
Feb 7, 2024 299.85 322.95 293.35 320.05 319.97 159,637
Feb 6, 2024 299.85 304.35 288.25 293.55 293.48 80,615
Feb 5, 2024 287.70 304.00 287.70 295.10 295.03 161,918
Feb 2, 2024 298.05 306.05 282.05 284.45 284.38 177,446
Feb 1, 2024 274.75 302.00 274.75 296.15 296.08 180,755
Jan 31, 2024 243.20 276.05 236.45 270.00 269.93 109,629
Jan 30, 2024 242.40 243.85 234.50 236.10 236.04 63,651
Jan 29, 2024 215.05 244.20 215.05 237.60 237.54 49,013
Jan 25, 2024 237.30 243.00 236.65 241.20 241.14 35,888
Jan 24, 2024 236.05 241.20 231.85 237.40 237.34 45,828
Jan 23, 2024 241.15 248.00 228.35 233.75 233.69 91,215
Jan 19, 2024 254.90 254.90 246.55 248.00 247.94 20,743
Jan 17, 2024 248.95 258.85 245.65 249.90 249.84 64,420
Jan 16, 2024 266.85 266.85 250.20 252.35 252.29 60,935
Jan 15, 2024 262.25 273.00 259.65 262.30 262.24 98,586
Jan 12, 2024 253.00 261.50 252.30 260.85 260.79 59,418
Jan 11, 2024 257.90 263.90 252.70 260.55 260.49 32,821
Jan 10, 2024 267.30 267.95 247.15 255.95 255.89 129,159
Jan 9, 2024 265.15 277.05 264.60 266.45 266.38 220,327
Jan 8, 2024 239.40 263.80 239.40 261.20 261.14 314,049
Jan 5, 2024 248.40 248.40 239.90 241.15 241.09 35,663
Jan 4, 2024 237.55 245.45 235.00 239.15 239.09 80,593
Jan 3, 2024 230.65 234.75 228.60 233.55 233.49 14,258
Jan 2, 2024 239.95 239.95 224.00 229.60 229.54 53,598
Jan 1, 2024 230.90 236.50 228.30 235.75 235.69 30,638
Dec 29, 2023 234.00 234.00 227.05 228.35 228.29 20,438
Dec 28, 2023 231.50 234.25 226.60 231.60 231.54 37,284
Dec 27, 2023 227.95 233.05 220.00 231.20 231.14 51,635
Dec 26, 2023 228.00 228.05 223.40 224.85 224.79 13,707
Dec 22, 2023 225.00 227.45 220.05 225.55 225.49 48,391
Dec 21, 2023 213.90 223.00 211.65 219.95 219.90 73,081
Dec 20, 2023 233.15 237.15 213.55 214.80 214.75 92,424
Dec 19, 2023 233.05 236.00 230.00 233.15 233.09 115,910
Dec 18, 2023 231.05 236.20 230.45 232.95 232.89 46,958
Dec 15, 2023 234.10 239.15 230.90 232.15 232.09 43,670
Dec 14, 2023 232.65 240.95 230.65 236.85 236.79 36,309
Dec 13, 2023 235.00 236.05 228.65 230.60 230.54 64,872
Dec 12, 2023 242.65 244.30 231.00 233.25 233.19 45,443
Dec 11, 2023 236.00 240.75 233.55 239.35 239.29 60,273
Dec 8, 2023 246.45 248.15 236.00 237.05 236.99 31,427
Dec 7, 2023 256.25 256.25 237.45 242.75 242.69 36,772
Dec 6, 2023 261.60 261.60 251.05 252.50 252.44 59,878
Dec 5, 2023 264.15 267.65 257.10 260.15 260.09 45,100
Dec 4, 2023 249.15 260.65 249.10 257.20 257.14 54,183
Dec 1, 2023 255.00 255.05 248.25 249.00 248.94 32,924
Nov 30, 2023 259.35 259.35 245.70 250.90 250.84 47,999
Nov 29, 2023 250.05 259.00 249.45 255.15 255.09 54,479
Nov 28, 2023 252.05 260.40 248.00 249.65 249.59 107,851
Nov 24, 2023 261.75 264.90 254.65 256.95 256.89 92,371
Nov 23, 2023 260.00 262.35 255.00 256.10 256.04 38,198
Nov 22, 2023 261.05 265.75 255.05 260.30 260.24 124,846
Nov 21, 2023 279.30 279.30 258.30 261.55 261.49 141,756
Nov 20, 2023 245.55 266.90 243.30 262.25 262.19 147,934

Related Tickers