Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Skipper Limited (SKIPPER.BO)

Compare
453.25
+14.60
+(3.33%)
At close: 3:56:41 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 2025439.35454.60437.65453.25453.2531,862
Apr 17, 2025439.85444.40436.80438.65438.6525,436
Apr 16, 2025450.00450.00435.65438.80438.8031,741
Apr 15, 2025430.55444.75430.55444.05444.059,842
Apr 11, 2025422.35427.40413.20425.95425.9539,396
Apr 9, 2025420.60426.50402.00403.45403.4515,514
Apr 8, 2025429.05430.40412.95420.90420.9026,642
Apr 7, 2025341.55412.05341.55406.65406.65106,338
Apr 4, 2025460.00460.00422.80426.30426.3048,310
Apr 3, 2025448.60449.55437.65448.35448.3516,170
Apr 2, 2025432.20446.90426.85443.85443.8518,549
Apr 1, 2025429.95449.65429.20436.95436.9542,374
Mar 28, 2025460.90466.00435.00438.30438.3025,818
Mar 27, 2025452.00458.90444.20449.05449.0560,801
Mar 26, 2025456.30475.00452.50455.00455.0039,572
Mar 25, 2025479.65479.65454.00458.45458.4516,919
Mar 24, 2025465.05487.35464.00465.95465.9521,533
Mar 21, 2025437.10466.00437.10462.55462.5597,725
Mar 20, 2025434.55441.45427.55437.10437.1051,557
Mar 19, 2025409.00429.75409.00427.55427.5557,538
Mar 18, 2025396.70409.70389.75408.95408.9529,711
Mar 17, 2025387.60402.20383.35384.95384.9524,177
Mar 13, 2025404.95405.00391.75394.25394.2517,594
Mar 12, 2025418.75418.75397.00400.40400.4040,178
Mar 11, 2025395.50415.05391.30413.20413.2076,877
Mar 10, 2025427.80433.00400.00404.65404.6540,240
Mar 7, 2025408.05432.90408.05422.30422.3026,302
Mar 6, 2025423.95426.20411.00412.95412.9520,395
Mar 5, 2025397.70418.00397.65412.25412.2556,408
Mar 4, 2025369.70403.40366.05397.40397.4084,130
Mar 3, 2025404.95404.95361.55375.35375.35128,212
Feb 28, 2025389.00398.00374.60393.05393.0545,536
Feb 27, 2025409.30412.05390.00392.50392.5031,136
Feb 25, 2025412.65419.05407.90409.25409.2525,270
Feb 24, 2025415.50424.00401.85413.80413.8046,483
Feb 21, 2025411.25438.95411.25417.25417.2556,783
Feb 20, 2025415.30426.80406.70419.25419.2551,384
Feb 19, 2025385.55429.00382.10419.90419.9087,148
Feb 18, 2025414.90414.90377.00389.70389.70105,599
Feb 17, 2025411.15424.30404.05408.05408.0532,207
Feb 14, 2025447.85447.85408.10421.80421.8022,628
Feb 13, 2025460.00462.95436.05437.85437.8532,207
Feb 12, 2025428.15451.90406.55447.45447.45112,884
Feb 11, 2025450.05462.75431.30435.80435.8020,816
Feb 10, 2025478.95483.95452.95460.45460.4527,219
Feb 7, 2025482.00490.60399.50478.90478.9085,916
Feb 6, 2025482.00487.00467.80482.10482.10128,579
Feb 5, 2025456.65473.85447.65468.00468.0089,465
Feb 4, 2025428.85453.65427.00451.70451.7041,102
Feb 3, 2025420.00427.15412.05420.40420.4027,879
Feb 1, 2025443.75453.85427.05433.50433.5058,865
Jan 31, 2025427.75440.00426.15436.75436.7550,429
Jan 30, 2025459.85459.85421.05424.90424.9041,984
Jan 29, 2025405.20473.95399.60452.00452.0063,486
Jan 28, 2025423.40423.40374.00397.25397.2552,537
Jan 27, 2025423.50430.50407.90415.10415.10113,708
Jan 24, 2025460.30460.50437.25440.00440.0058,280
Jan 23, 2025474.95474.95455.60459.65459.6564,899
Jan 22, 2025479.40479.40451.75466.25466.2571,845
Jan 21, 2025492.25499.00471.40479.45479.4535,010
Jan 20, 2025480.90497.40473.95493.75493.7560,441
Jan 17, 2025475.00481.35459.85479.60479.6027,779
Jan 16, 2025458.95479.50457.65474.65474.65101,527
Jan 15, 2025455.70465.00444.40449.95449.9533,533
Jan 14, 2025440.20457.90427.80446.75446.7548,693
Jan 13, 2025465.95465.95430.30433.20433.2036,347
Jan 10, 2025493.85493.85458.00466.05466.0535,472
Jan 9, 2025501.50501.55481.00484.15484.1573,112
Jan 8, 2025525.05535.15496.10503.05503.0574,718
Jan 7, 2025519.45533.15513.50523.90523.9062,040
Jan 6, 2025554.00555.00515.90517.75517.7537,167
Jan 3, 2025550.70565.00550.70554.30554.3048,852
Jan 2, 2025560.05571.85553.10559.50559.5035,664
Jan 1, 2025552.95571.25541.85564.80564.8038,626
Dec 31, 2024539.65545.45520.05542.80542.8078,527
Dec 30, 2024560.00562.50530.65532.50532.5063,600
Dec 27, 2024554.80557.65541.00548.85548.8519,782
Dec 26, 2024545.00563.30537.00541.15541.1542,730
Dec 24, 2024561.75567.80544.00547.60547.6044,369
Dec 23, 2024570.00570.05548.00556.75556.7530,399
Dec 20, 2024601.65601.65560.00562.80562.8060,801
Dec 19, 2024575.00593.25572.10590.90590.9022,528
Dec 18, 2024578.15593.60576.00584.60584.6026,562
Dec 17, 2024598.05608.05576.00577.45577.45115,271
Dec 16, 2024622.90632.20595.40603.60603.6050,131
Dec 13, 2024625.00630.55614.00622.45622.4598,876
Dec 12, 2024643.95665.00618.85635.15635.15177,670
Dec 11, 2024635.55644.70630.00638.30638.3060,732
Dec 10, 2024639.80639.80611.95634.45634.4534,674
Dec 9, 2024621.85640.00621.85627.00627.0036,274
Dec 6, 2024624.55627.00611.55621.85621.8580,415
Dec 5, 2024592.00644.00584.80615.80615.80215,932
Dec 4, 2024572.55603.15570.65581.85581.85119,830
Dec 3, 2024582.35597.00570.00572.50572.5068,604
Dec 2, 2024575.55589.95564.55581.70581.7029,248
Nov 29, 2024550.05582.00550.05578.10578.1053,026
Nov 28, 2024562.90569.50552.75558.15558.1542,270
Nov 27, 2024558.35573.55555.35562.90562.9021,530
Nov 26, 2024547.95557.20541.75551.85551.8543,677
Nov 25, 2024550.10568.20539.00543.00543.0066,697
Nov 22, 2024530.95534.65524.85532.00532.0019,167
Nov 21, 2024527.05536.75520.00531.20531.2022,846
Nov 19, 2024530.85544.10526.25528.75528.7523,443
Nov 18, 2024539.25542.15513.00528.50528.5060,133
Nov 14, 2024527.80543.55521.10531.95531.9532,602
Nov 13, 2024547.10547.10513.70517.45517.4546,593
Nov 12, 2024579.95579.95547.90550.15550.1532,628
Nov 11, 2024563.60584.75552.75571.55571.5540,875
Nov 8, 2024588.95588.95561.25563.60563.6042,483
Nov 7, 2024584.90605.95580.35583.30583.3065,501
Nov 6, 2024549.55585.05544.85580.25580.25157,105
Nov 4, 2024551.00552.85527.65535.60535.6037,307
Nov 1, 2024550.00551.10539.40543.55543.5512,470
Oct 31, 2024540.55548.05532.05540.15540.1562,734
Oct 29, 2024531.95544.75505.00512.35512.3583,269
Oct 28, 2024513.35533.00497.10523.55523.5585,129
Oct 25, 2024539.95539.95498.95504.20504.2033,758
Oct 24, 2024546.80565.00524.00529.15529.1567,176
Oct 23, 2024504.00548.65487.05540.50540.5042,085
Oct 22, 2024542.35544.45498.15502.10502.1094,029
Oct 21, 2024575.00575.60537.00542.35542.3538,739
Oct 18, 2024567.65577.50550.60570.80570.8030,566
Oct 17, 2024573.70609.80568.00573.55573.5592,066
Oct 16, 2024568.05589.60564.95581.00581.0043,863
Oct 15, 2024586.05591.10563.05570.05570.05122,869
Oct 14, 2024550.05619.20550.05582.30582.30341,797
Oct 11, 2024533.85564.65529.05548.85548.85178,033
Oct 10, 2024526.85539.55515.50535.50535.50156,635
Oct 9, 2024519.85532.00507.50523.25523.25213,762
Oct 8, 2024446.05513.90446.05501.15501.15223,560
Oct 7, 2024493.35493.35440.00444.00444.00127,958
Oct 4, 2024478.65487.65463.25483.75483.7589,311
Oct 3, 2024455.05490.35455.05478.65478.6572,500
Oct 1, 2024472.55475.55461.30463.55463.5569,217
Sep 30, 2024469.50475.20460.90471.85471.8562,277
Sep 27, 2024488.90507.00465.05467.65467.65116,959
Sep 26, 2024480.15495.00480.15486.00486.0084,887
Sep 25, 2024476.80493.00473.90479.10479.10165,121
Sep 24, 2024483.35483.35467.20473.15473.1562,974
Sep 23, 2024424.95485.10424.10479.45479.45340,070
Sep 20, 2024420.15424.10414.25417.65417.6532,143
Sep 19, 2024425.00430.75408.90414.95414.9550,606
Sep 18, 2024435.05444.10424.40426.25426.258,103
Sep 17, 2024438.90438.90428.65432.75432.7512,692
Sep 16, 2024429.05449.05425.00432.75432.7581,981
Sep 13, 2024407.00428.00404.05421.95421.9568,755
Sep 12, 2024 0.1 Dividend
Sep 12, 2024410.00418.25403.85407.15407.1524,462
Sep 11, 2024410.00425.70406.00408.15408.0536,116
Sep 10, 2024414.95419.30406.35412.05411.957,693
Sep 9, 2024408.55413.55398.80409.70409.6063,192
Sep 6, 2024427.40427.55408.00414.25414.1518,109
Sep 5, 2024411.65433.45411.65419.10419.0030,352
Sep 4, 2024408.30416.85407.70411.65411.5534,233
Sep 3, 2024412.00419.75412.00417.70417.6012,250
Sep 2, 2024417.50425.85410.00411.55411.457,712
Aug 30, 2024423.00425.80413.95417.50417.4023,216
Aug 29, 2024423.85435.00416.75421.40421.3066,103
Aug 28, 2024444.00444.35420.10421.80421.7016,376
Aug 26, 2024459.45464.70430.55433.45433.3431,273
Aug 23, 2024445.95462.00445.95457.55457.4430,276
Aug 22, 2024454.05462.40443.00446.10445.99101,371
Aug 21, 2024426.00462.10418.65452.20452.09206,829
Aug 20, 2024432.90438.35421.90425.10425.0030,134
Aug 19, 2024416.85434.35416.85432.10431.9980,769
Aug 16, 2024406.05422.30406.05415.80415.7034,568
Aug 14, 2024408.40408.50388.95406.05405.9567,905
Aug 13, 2024420.00426.10400.00401.40401.3031,875
Aug 12, 2024421.95431.00411.85418.65418.5560,775
Aug 9, 2024409.45429.80405.00424.15424.05143,360
Aug 8, 2024398.60413.40384.10402.30402.2065,709
Aug 7, 2024381.95395.25375.95393.55393.4523,160
Aug 6, 2024395.85398.15365.50371.55371.4663,930
Aug 5, 2024355.00392.35355.00383.70383.61196,606
Aug 2, 2024409.95417.00399.70401.75401.6546,420
Aug 1, 2024418.05429.95411.35412.55412.45178,310
Jul 31, 2024407.05441.05406.00412.15412.05422,128
Jul 30, 2024365.55412.65365.55403.75403.65399,973
Jul 29, 2024360.20378.20360.20369.75369.6670,965
Jul 26, 2024364.65364.65357.65360.60360.5114,377
Jul 25, 2024362.40362.50356.10358.35358.2626,372
Jul 24, 2024343.95364.00343.00361.50361.4157,790
Jul 23, 2024352.85352.85322.25345.60345.5297,864
Jul 22, 2024340.10355.65336.15349.75349.6668,795
Jul 19, 2024350.00357.05339.25341.65341.5796,736
Jul 18, 2024357.00359.40349.20351.80351.7153,567
Jul 16, 2024364.80366.10360.00362.05361.9623,767
Jul 15, 2024364.00365.30356.65360.70360.6166,716
Jul 12, 2024367.00377.05360.30363.20363.1157,654
Jul 11, 2024350.20373.85350.20370.45370.3636,099
Jul 10, 2024368.15369.55355.70359.95359.8686,808
Jul 9, 2024391.95396.00365.45367.65367.5658,696
Jul 8, 2024390.50393.00380.35387.30387.2143,254
Jul 5, 2024394.45394.50381.40383.65383.56112,268
Jul 4, 2024371.50405.25370.00391.50391.40457,076
Jul 3, 2024368.55373.20363.00368.10368.0128,278
Jul 2, 2024365.00376.95362.15363.90363.81104,961
Jul 1, 2024353.05365.00353.05360.55360.4682,403
Jun 28, 2024346.65352.50342.45350.80350.7117,840
Jun 27, 2024350.30360.00340.85345.55345.4786,203
Jun 26, 2024355.30362.20352.00353.05352.9669,371
Jun 25, 2024365.90372.00360.05361.90361.8120,430
Jun 24, 2024367.45376.00353.50358.55358.4628,875
Jun 21, 2024369.80370.30360.85365.00364.9121,876
Jun 20, 2024366.50374.90363.50366.90366.8162,494
Jun 19, 2024378.40379.90362.95366.50366.4137,853
Jun 18, 2024367.60379.55362.40374.55374.46160,542
Jun 14, 2024355.00377.45349.70366.95366.86236,466
Jun 13, 2024354.10355.65346.20350.30350.2125,047
Jun 12, 2024353.00363.50348.75354.10354.0166,376
Jun 11, 2024331.55363.00325.70348.55348.4697,727
Jun 10, 2024323.05332.65322.85327.50327.4230,475
Jun 7, 2024324.10324.50316.00323.35323.2788,861
Jun 6, 2024301.55324.30301.55320.90320.82111,079
Jun 5, 2024271.55300.95271.55297.15297.08115,661
Jun 4, 2024321.00321.00261.20279.45279.3891,663
Jun 3, 2024320.90333.00303.75326.20326.12109,225
May 31, 2024297.40302.35288.00297.75297.6868,633
May 30, 2024289.85292.40282.75290.70290.6323,289
May 29, 2024288.00293.00285.00289.85289.7858,031
May 28, 2024308.95308.95286.55288.70288.6327,598
May 27, 2024321.95321.95301.00305.75305.6834,922
May 24, 2024312.05320.95312.05314.20314.1258,806
May 23, 2024319.00325.40317.15318.30318.2217,808
May 22, 2024311.30325.75311.30318.60318.5240,024
May 21, 2024330.00330.00316.45317.60317.5225,641
May 17, 2024335.95335.95323.70324.75324.6727,504
May 16, 2024322.05333.90322.05331.45331.3724,554
May 15, 2024326.25333.55320.40325.20325.1265,565
May 14, 2024317.85325.50317.45324.00323.9223,778
May 13, 2024318.85318.85304.10314.85314.7776,653
May 10, 2024313.00321.00307.55314.75314.6761,596
May 9, 2024321.50324.95311.00313.00312.9273,270
May 8, 2024310.95332.85310.80322.90322.8233,309
May 7, 2024323.55326.60309.50313.25313.1754,737
May 6, 2024342.00342.75319.00323.95323.87173,680
May 3, 2024354.95357.70336.10338.50338.42250,313
May 2, 2024358.60367.20336.00352.10352.01218,023
Apr 30, 2024342.30362.50337.05357.40357.31210,788
Apr 29, 2024348.85351.85336.10339.75339.6799,403
Apr 26, 2024343.15355.00342.35348.85348.7654,489
Apr 25, 2024334.35343.35331.75339.00338.9225,747
Apr 24, 2024345.00346.70332.95335.70335.6254,427
Apr 23, 2024360.00367.55340.00341.65341.57148,162
Apr 22, 2024320.75356.90320.75351.65351.56132,094

Related Tickers

POWERMECH.BO Power Mech Projects Limited
2,781.10
-0.77%
 
OMINFRAL.NS Om Infra Limited
126.09
-3.22%
 
TECHNOE.NS Techno Electric & Engineering Company Limited
1,155.70
+9.26%
 
KPIL.NS Kalpataru Projects International Limited
1,011.30
+8.25%
 
WALCHANNAG.NS Walchandnagar Industries Limited
199.26
-0.70%
 
KNRCON.NS KNR Constructions Limited
232.25
+2.49%
 
KEC.NS KEC International Limited
723.20
+1.73%
 
IRCON.NS Ircon International Limited
163.01
+1.58%
 
NCC.NS NCC Limited
223.44
+2.60%
 
LT.NS Larsen & Toubro Limited
3,280.50
+1.02%