NSE - Delayed Quote INR

Skipper Limited (SKIPPER.NS)

523.90
+37.15
+(7.63%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 2025487.90529.00487.45523.90523.901,904,635
Jun 6, 2025491.35493.90484.70486.75486.75264,927
Jun 5, 2025498.00501.90486.35487.45487.45378,888
Jun 4, 2025491.95500.00486.20495.75495.75398,710
Jun 3, 2025488.80498.00485.20490.25490.25239,121
Jun 2, 2025493.40503.00483.10485.90485.90441,479
May 30, 2025503.50504.55490.10491.60491.60275,118
May 29, 2025496.50507.05496.00500.40500.40421,346
May 28, 2025499.65505.80493.00494.25494.25283,726
May 27, 2025502.30507.50495.20497.15497.15328,012
May 26, 2025497.20515.00496.25503.50503.50809,926
May 23, 2025503.50503.50492.00493.80493.80335,957
May 22, 2025495.00509.00490.00501.25501.25624,912
May 21, 2025491.95499.40478.50496.35496.35405,342
May 20, 2025514.65519.00482.00489.65489.65789,226
May 19, 2025476.00509.70473.30504.00504.001,478,416
May 16, 2025478.40485.20469.10472.20472.20438,766
May 15, 2025468.85485.00468.85476.50476.50590,357
May 14, 2025470.00477.70460.50466.50466.50711,938
May 13, 2025469.20472.00460.00466.05466.05348,172
May 12, 2025467.00474.00456.70466.50466.50413,732
May 9, 2025430.00447.60425.00440.50440.50395,755
May 8, 2025455.00467.00438.00442.10442.10444,850
May 7, 2025433.00460.85430.65452.75452.75725,537
May 6, 2025473.95474.00436.50441.45441.45552,432
May 5, 2025476.10477.35460.45470.15470.15433,565
May 2, 2025470.00498.50465.10473.95473.953,844,586
Apr 30, 2025467.90471.55450.55458.60458.60420,101
Apr 29, 2025454.90471.80454.50466.55466.55456,440
Apr 28, 2025442.00457.95436.90454.50454.50431,921
Apr 25, 2025460.00461.85435.15442.95442.95381,054
Apr 24, 2025452.55466.20452.55459.20459.20416,240
Apr 23, 2025467.75469.40449.95456.95456.95308,099
Apr 22, 2025457.00466.00451.60458.45458.45356,000
Apr 21, 2025439.85455.00437.60453.45453.45317,165
Apr 17, 2025435.00446.50435.00438.10438.10184,963
Apr 16, 2025445.50448.00438.50440.45440.45204,215
Apr 15, 2025435.00445.00431.05443.90443.90271,284
Apr 11, 2025422.00427.85411.75426.20426.20352,160
Apr 9, 2025420.00427.60401.00403.20403.20281,276
Apr 8, 2025425.00430.65413.00421.15421.15340,763
Apr 7, 2025345.10413.30342.50403.60403.60548,145
Apr 4, 2025450.00452.35423.10425.30425.30356,490
Apr 3, 2025436.35449.70436.15448.35448.35215,904
Apr 2, 2025441.40446.55427.05444.50444.50261,317
Apr 1, 2025429.25449.35428.60436.95436.95327,389
Mar 28, 2025452.40466.25434.30437.25437.25574,323
Mar 27, 2025454.85459.00444.05449.35449.35590,470
Mar 26, 2025462.00475.20452.35454.85454.85638,183
Mar 25, 2025470.75477.00453.65459.30459.30541,759
Mar 24, 2025468.00483.90463.55466.10466.10672,457
Mar 21, 2025438.40467.00438.40462.70462.70778,106
Mar 20, 2025431.80441.25428.15436.95436.95508,023
Mar 19, 2025411.50430.00408.90427.05427.05526,591
Mar 18, 2025385.20385.20385.20385.20385.20-
Mar 17, 2025396.00402.35383.20385.20385.20381,894
Mar 13, 2025404.00406.20391.30394.35394.35317,742
Mar 12, 2025415.60417.70397.45400.55400.55340,582
Mar 11, 2025397.95415.95390.00412.70412.70601,812
Mar 10, 2025426.05433.00400.00403.55403.55400,092
Mar 7, 2025415.00433.20411.60422.70422.70611,848
Mar 6, 2025416.50427.45410.25413.10413.10387,389
Mar 5, 2025396.00418.00396.00412.35412.35440,801
Mar 4, 2025371.50404.00368.00396.55396.55784,954
Mar 3, 2025397.80397.80361.55374.80374.80799,323
Feb 28, 2025381.80398.55374.50392.05392.05511,189
Feb 27, 2025414.15415.35390.05392.55392.55427,079
Feb 25, 2025416.75419.70407.45409.60409.60235,369
Feb 24, 2025415.00424.90402.55412.65412.65475,727
Feb 21, 2025421.30439.00415.45417.25417.25453,222
Feb 20, 2025417.50426.75408.95419.10419.10293,703
Feb 19, 2025386.80429.25380.20419.60419.60596,372
Feb 18, 2025411.20412.65376.55389.55389.55650,314
Feb 17, 2025415.05424.35404.20407.50407.50580,210
Feb 14, 2025440.80440.80407.15423.25423.25583,715
Feb 13, 2025457.00464.45435.15437.75437.75441,922
Feb 12, 2025436.75452.00406.00447.70447.70670,762
Feb 11, 2025461.55465.00431.00434.70434.70503,413
Feb 10, 2025479.45484.70452.65461.30461.30439,411
Feb 7, 2025480.00490.40396.70479.45479.45942,702
Feb 6, 2025487.00489.00467.55481.85481.851,726,172
Feb 5, 2025450.00471.00448.25466.95466.95750,509
Feb 4, 2025432.50453.80425.10451.45451.45622,322
Feb 3, 2025414.50427.00413.15420.85420.85379,730
Feb 1, 2025437.00453.80425.80433.90433.90535,319
Jan 31, 2025426.00439.70426.00436.20436.20471,889
Jan 30, 2025456.00456.75420.55424.65424.651,204,254
Jan 29, 2025399.35475.00398.95457.35457.351,462,310
Jan 28, 2025422.05422.05373.10397.40397.401,709,450
Jan 27, 2025430.00430.00407.80415.20415.20572,901
Jan 24, 2025460.75460.75437.10439.75439.75285,420
Jan 23, 2025468.40472.00455.00458.65458.65431,201
Jan 22, 2025478.90478.90452.00465.45465.45578,917
Jan 21, 2025493.70499.05470.25478.90478.90532,243
Jan 20, 2025482.65498.00473.80494.20494.20644,791
Jan 17, 2025473.65481.50459.20479.50479.50720,313
Jan 16, 2025454.95479.60454.95474.80474.801,091,815
Jan 15, 2025449.00465.00444.15449.90449.901,159,547
Jan 14, 2025434.80456.85427.25446.85446.851,416,191
Jan 13, 2025459.00463.95430.50433.40433.40925,720
Jan 10, 2025483.75487.80457.95466.45466.45808,349
Jan 9, 2025503.00503.80480.90484.20484.20493,189
Jan 8, 2025528.00537.85496.00502.00502.00866,670
Jan 7, 2025522.80532.50512.95523.35523.35699,465
Jan 6, 2025557.10559.25515.50517.70517.70899,950
Jan 3, 2025555.25565.80554.75556.50556.50287,934
Jan 2, 2025567.45571.90553.00559.00559.00339,662
Jan 1, 2025544.55571.60541.10563.90563.90706,967
Dec 31, 2024536.00544.80520.60543.00543.00518,170
Dec 30, 2024560.95560.95531.00532.40532.40668,703
Dec 27, 2024549.00557.65541.00548.75548.75555,911
Dec 26, 2024549.95564.00538.55541.60541.60455,241
Dec 24, 2024558.80567.60541.15546.40546.40680,076
Dec 23, 2024568.10571.50548.30556.50556.50641,345
Dec 20, 2024591.60591.60560.00563.15563.15489,747
Dec 19, 2024575.00593.90570.05590.60590.60507,893
Dec 18, 2024580.45594.00575.20585.80585.80749,220
Dec 17, 2024603.35607.50576.00577.50577.50906,541
Dec 16, 2024623.00632.90595.05603.35603.351,356,873
Dec 13, 2024624.40631.30613.30622.55622.551,289,055
Dec 12, 2024640.00665.00621.00636.50636.502,437,019
Dec 11, 2024634.95645.00630.00637.85637.85677,993
Dec 10, 2024632.00639.00611.00634.20634.20886,563
Dec 9, 2024622.05640.90622.05627.25627.25681,332
Dec 6, 2024621.50627.00612.00622.05622.05836,929
Dec 5, 2024583.70644.20582.05614.85614.856,159,214
Dec 4, 2024575.70603.00571.00581.90581.901,191,461
Dec 3, 2024585.00598.00570.00572.40572.40555,566
Dec 2, 2024581.00590.00565.05581.65581.65776,639
Nov 29, 2024560.00584.00552.55578.90578.901,089,470
Nov 28, 2024563.00569.95553.30558.45558.45397,994
Nov 27, 2024556.90574.40555.05562.70562.70735,741
Nov 26, 2024545.00557.65542.60551.95551.95398,655
Nov 25, 2024545.00567.90538.05542.95542.95917,809
Nov 22, 2024535.10535.45525.00531.70531.70246,097
Nov 21, 2024534.00536.50519.25531.35531.35324,330
Nov 19, 2024529.70544.20526.00529.20529.20362,606
Nov 18, 2024540.05543.95512.60529.70529.70744,159
Nov 14, 2024516.80544.25515.55531.15531.15470,022
Nov 13, 2024548.80548.80516.60518.45518.45598,361
Nov 12, 2024575.35579.15547.30551.00551.00451,660
Nov 11, 2024568.00584.40551.25571.75571.75704,536
Nov 8, 2024586.80588.00562.00564.85564.85559,362
Nov 7, 2024582.80605.25580.50584.05584.051,218,602
Nov 6, 2024546.95584.95545.05580.40580.401,644,681
Nov 5, 2024535.00545.45530.45541.40541.40518,225
Nov 4, 2024546.15553.40527.95535.10535.10792,368
Nov 1, 2024545.70550.00541.00546.25546.25199,489
Oct 31, 2024539.20547.80532.30541.85541.85551,109
Oct 30, 2024518.00544.70517.05538.65538.65962,599
Oct 29, 2024531.75544.95504.85514.00514.002,128,255
Oct 28, 2024508.55533.35497.05523.60523.60781,196
Oct 25, 2024530.90535.45498.00504.15504.15785,254
Oct 24, 2024540.15565.05523.00530.30530.301,031,250
Oct 23, 2024506.85548.00487.55540.15540.151,320,809
Oct 22, 2024542.00543.90498.00503.20503.201,018,636
Oct 21, 2024575.00575.60537.35541.65541.65486,322
Oct 18, 2024565.20577.50550.10571.10571.10739,437
Oct 17, 2024574.30609.80567.80574.25574.251,227,012
Oct 16, 2024570.50590.00564.35578.80578.801,050,413
Oct 15, 2024587.80590.40563.05570.50570.501,161,856
Oct 14, 2024553.00618.90550.85582.05582.056,717,063
Oct 11, 2024530.00564.40528.05548.10548.102,668,865
Oct 10, 2024524.40538.95516.05534.80534.801,689,956
Oct 9, 2024510.00533.25507.35521.95521.953,188,608
Oct 8, 2024449.90513.80445.90501.05501.055,286,701
Oct 7, 2024490.00492.00440.00442.95442.95869,576
Oct 4, 2024479.00488.00463.85483.65483.65848,798
Oct 3, 2024460.00490.90456.35476.80476.801,485,320
Oct 1, 2024474.35475.20461.15464.05464.05316,728
Sep 30, 2024469.80475.65461.05470.65470.65574,662
Sep 27, 2024488.00507.50463.90467.55467.551,202,530
Sep 26, 2024480.50495.00480.00485.70485.701,181,393
Sep 25, 2024474.90493.60473.25479.10479.101,829,241
Sep 24, 2024482.80483.00466.90472.85472.851,800,493
Sep 23, 2024423.30486.00423.30479.65479.656,354,274
Sep 20, 2024418.05425.00414.00417.50417.50562,514
Sep 19, 2024427.80430.80409.30416.25416.25443,096
Sep 18, 2024433.55445.00423.80425.65425.65527,446
Sep 17, 2024435.80439.35428.40433.55433.55365,743
Sep 16, 2024424.00450.00424.00433.10433.10866,388
Sep 13, 2024406.65428.00404.30421.80421.80894,131
Sep 12, 2024 0.1 Dividend
Sep 12, 2024410.00418.05403.55407.10407.10451,394
Sep 11, 2024420.00426.00406.15408.10408.00470,214
Sep 10, 2024412.60420.00406.55411.30411.20364,288
Sep 9, 2024409.00413.20398.25410.10410.00483,597
Sep 6, 2024419.75427.95407.20413.90413.80494,386
Sep 5, 2024413.00433.70413.00419.75419.65678,257
Sep 4, 2024410.60417.50405.00411.90411.80220,957
Sep 3, 2024414.15420.50412.15417.60417.50230,746
Sep 2, 2024419.90421.60409.30412.10412.00256,559
Aug 30, 2024421.80425.95414.00418.00417.90318,490
Aug 29, 2024421.10435.70416.75421.80421.70490,433
Aug 28, 2024444.50444.50420.00421.70421.60544,967
Aug 27, 2024437.40439.95431.50434.85434.74377,115
Aug 26, 2024459.50461.00430.75432.90432.79643,052
Aug 23, 2024447.90462.45447.40457.75457.64937,661
Aug 22, 2024455.90462.90443.15446.40446.291,145,193
Aug 21, 2024421.00463.00419.05452.05451.942,462,650
Aug 20, 2024435.90439.60421.55424.75424.65510,870
Aug 19, 2024419.45434.70417.05432.25432.14816,981
Aug 16, 2024409.70422.00404.85415.80415.70606,118
Aug 14, 2024404.85409.00388.95406.25406.15561,827
Aug 13, 2024419.80426.05399.60401.65401.55681,375
Aug 12, 2024419.80431.00411.30418.80418.70842,433
Aug 9, 2024409.00429.35404.60424.40424.301,302,836
Aug 8, 2024395.90414.00384.00402.05401.951,244,746
Aug 7, 2024381.25395.85376.00393.70393.60623,109
Aug 6, 2024394.20398.85364.90371.80371.71857,782
Aug 5, 2024355.05392.15355.05384.00383.911,825,981
Aug 2, 2024407.15416.90398.75401.50401.40965,840
Aug 1, 2024422.75430.00411.05412.90412.802,259,884
Jul 31, 2024407.75441.00405.65412.05411.955,491,968
Jul 30, 2024373.05412.90373.05402.75402.655,184,150
Jul 29, 2024360.20378.00360.20369.70369.61659,043
Jul 26, 2024360.45363.65357.25360.60360.51182,859
Jul 25, 2024360.90362.95356.30358.40358.31180,853
Jul 24, 2024342.05365.00342.00361.55361.46403,268
Jul 23, 2024351.35352.40323.05345.00344.92573,580
Jul 22, 2024345.00356.55336.65349.60349.51367,269
Jul 19, 2024352.00358.00338.50341.20341.12652,250
Jul 18, 2024355.00359.90349.45351.75351.66527,353
Jul 16, 2024361.50365.80359.60362.60362.51270,454
Jul 15, 2024363.00365.70357.00360.90360.81348,156
Jul 12, 2024370.00377.50360.10362.90362.81467,055
Jul 11, 2024362.00374.00361.30369.80369.71638,802
Jul 10, 2024368.45370.00356.00360.00359.91506,281
Jul 9, 2024392.90396.75365.25367.00366.911,022,219
Jul 8, 2024391.00392.90380.15387.40387.31585,099
Jul 5, 2024393.95395.00382.00385.05384.96761,847
Jul 4, 2024370.10405.65370.00390.70390.605,240,626
Jul 3, 2024367.75372.70363.00367.15367.06449,063
Jul 2, 2024365.00377.00362.60363.95363.86870,408
Jul 1, 2024355.80365.45351.50360.45360.36882,613
Jun 28, 2024348.70352.70342.25350.65350.56357,319
Jun 27, 2024351.50360.00340.25346.60346.52592,123
Jun 26, 2024358.00362.30351.50352.95352.86453,322
Jun 25, 2024360.45372.15359.40360.95360.86645,540
Jun 24, 2024367.00376.00353.50358.70358.61729,744
Jun 21, 2024368.90370.30360.65365.15365.06489,996
Jun 20, 2024368.70374.90363.85367.10367.01561,717
Jun 19, 2024379.70381.00363.00366.30366.21782,332
Jun 18, 2024370.00379.00363.05375.05374.961,496,901
Jun 14, 2024350.15377.25349.75366.95366.862,299,578
Jun 13, 2024355.00356.40345.75350.15350.06574,163
Jun 12, 2024352.25363.60348.70354.30354.211,261,866
Jun 11, 2024329.65363.30325.35348.60348.512,766,681
Jun 10, 2024323.45332.50320.00327.65327.571,047,169

Related Tickers

JKIL.NS J. Kumar Infraprojects Limited
736.95
+1.68%
 
GRINFRA.NS G R Infraprojects Limited
1,394.50
+8.76%
 
BONDADA.BO Bondada Engineering Ltd
471.65
+1.45%
 
MOLDTECH.NS Mold-Tek Technologies Limited
144.72
+3.87%
 
CAPACITE.NS Capacit'e Infraprojects Limited
344.50
+1.68%
 
CEINSYSTECH.BO Ceinsys Tech Limited
1,462.50
-1.06%
 
VPRPL.NS Vishnu Prakash R Punglia Limited
171.41
+1.13%
 
AXISCADES.BO AXISCADES Technologies Limited
1,090.35
+0.38%
 
RAMKY.BO Ramky Infrastructure Limited
510.75
-0.06%
 
INTERARCH.NS Interarch Building Solutions Limited
2,235.50
+0.22%