UK markets closed

Skipper Limited (SKIPPER.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
297.75+7.05 (+2.43%)
At close: 03:29PM IST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024297.40302.35288.00297.75297.7568,633
30 May 2024289.85292.40282.75290.70290.7023,289
29 May 2024288.00293.00285.00289.85289.8558,031
28 May 2024308.95308.95286.55288.70288.7027,598
27 May 2024321.95321.95301.00305.75305.7534,922
24 May 2024312.05320.95312.05314.20314.2058,806
23 May 2024319.00325.40317.15318.30318.3017,808
22 May 2024311.30325.75311.30318.60318.6040,024
21 May 2024330.00330.00316.45317.60317.6025,641
17 May 2024335.95335.95323.70324.75324.7527,504
16 May 2024322.05333.90322.05331.45331.4524,554
15 May 2024326.25333.55320.40325.20325.2065,565
14 May 2024317.85325.50317.45324.00324.0023,778
13 May 2024318.85318.85304.10314.85314.8576,653
10 May 2024313.00321.00307.55314.75314.7561,596
09 May 2024321.50324.95311.00313.00313.0073,270
08 May 2024310.95332.85310.80322.90322.9033,309
07 May 2024323.55326.60309.50313.25313.2554,737
06 May 2024342.00342.75319.00323.95323.95173,680
03 May 2024354.95357.70336.10338.50338.50250,313
02 May 2024358.60367.20336.00352.10352.10218,023
30 Apr 2024342.30362.50337.05357.40357.40210,788
29 Apr 2024348.85351.85336.10339.75339.7599,403
26 Apr 2024343.15355.00342.35348.85348.8554,489
25 Apr 2024334.35343.35331.75339.00339.0025,747
24 Apr 2024345.00346.70332.95335.70335.7054,427
23 Apr 2024360.00367.55340.00341.65341.65148,162
22 Apr 2024320.75356.90320.75351.65351.65132,094
19 Apr 2024315.40319.60308.30314.20314.2026,031
18 Apr 2024320.10330.95315.55316.70316.7050,272
16 Apr 2024316.05328.00315.00315.65315.6573,845
15 Apr 2024300.00328.00298.55320.45320.4557,568
12 Apr 2024319.85324.70311.75316.00316.0034,706
10 Apr 2024325.75329.65318.35319.50319.5036,108
09 Apr 2024331.15334.95315.65321.10321.1072,027
08 Apr 2024326.00345.20326.00329.05329.0542,210
05 Apr 2024322.35324.90313.80321.55321.5517,519
04 Apr 2024319.05332.90318.25323.05323.0571,820
03 Apr 2024322.75325.80315.65319.50319.5049,362
02 Apr 2024313.25327.15313.25322.65322.6523,012
01 Apr 2024327.25331.30310.25318.20318.2090,582
28 Mar 2024309.55333.90309.55324.00324.00146,077
27 Mar 2024319.95322.45307.10310.10310.1080,395
26 Mar 2024300.00324.05293.00315.85315.85190,518
22 Mar 2024259.85297.00257.00295.25295.25390,578
21 Mar 2024245.05262.65242.95258.75258.75184,845
20 Mar 2024242.35244.45231.65240.10240.1099,413
19 Mar 2024249.40251.00238.40239.70239.7044,593
18 Mar 2024258.55263.85245.20248.35248.35141,362
15 Mar 2024260.15265.35245.65255.60255.60116,612
14 Mar 2024252.80270.00246.70261.10261.1096,411
13 Mar 2024291.40294.95254.20258.00258.00150,945
12 Mar 2024294.70300.35284.00287.30287.30126,751
11 Mar 2024310.55312.80291.35293.70293.7039,342
07 Mar 2024310.20319.55307.10308.75308.7519,602
06 Mar 2024317.55324.25304.30309.80309.8049,840
05 Mar 2024326.40335.25313.00315.30315.3074,273
04 Mar 2024344.75344.75327.30329.80329.8029,019
01 Mar 2024338.65344.00331.65335.55335.5529,604
29 Feb 2024334.45337.00323.80331.65331.6590,646
28 Feb 2024353.90353.90330.45332.30332.30198,561
27 Feb 2024368.55368.55346.05353.25353.2559,171
26 Feb 2024385.50400.00361.55365.45365.45245,579
23 Feb 2024343.85359.05340.00353.40353.40192,813
22 Feb 2024323.55340.50313.00338.20338.2096,095
21 Feb 2024330.00341.05320.05322.65322.6549,309
20 Feb 2024339.30340.05325.00329.05329.05159,008
19 Feb 2024335.70362.50332.50338.50338.50150,782
16 Feb 2024290.75329.85290.40321.05321.05156,658
15 Feb 2024290.85292.10281.75288.35288.3542,565
14 Feb 2024265.25295.05265.25286.45286.4552,208
13 Feb 2024279.90289.00265.85281.05281.0568,674
12 Feb 2024302.55310.00276.00281.15281.15119,812
09 Feb 2024318.95318.95295.00301.95301.9549,204
08 Feb 2024321.90323.00310.30312.75312.7572,023
07 Feb 2024299.85322.95293.35320.05320.05159,637
06 Feb 2024299.85304.35288.25293.55293.5580,615
05 Feb 2024287.70304.00287.70295.10295.10161,918
02 Feb 2024298.05306.05282.05284.45284.45177,446
01 Feb 2024274.75302.00274.75296.15296.15180,755
31 Jan 2024243.20276.05236.45270.00270.00109,629
30 Jan 2024242.40243.85234.50236.10236.1063,651
29 Jan 2024215.05244.20215.05237.60237.6049,013
25 Jan 2024237.30243.00236.65241.20241.2035,888
24 Jan 2024236.05241.20231.85237.40237.4045,828
23 Jan 2024241.15248.00228.35233.75233.7591,215
19 Jan 2024254.90254.90246.55248.00248.0020,743
18 Jan 2024------
17 Jan 2024248.95258.85245.65249.90249.9064,420
16 Jan 2024266.85266.85250.20252.35252.3560,935
15 Jan 2024262.25273.00259.65262.30262.3098,586
12 Jan 2024253.00261.50252.30260.85260.8559,418
11 Jan 2024257.90263.90252.70260.55260.5532,821
10 Jan 2024267.30267.95247.15255.95255.95129,159
09 Jan 2024265.15277.05264.60266.45266.45220,327
08 Jan 2024239.40263.80239.40261.20261.20314,049
05 Jan 2024248.40248.40239.90241.15241.1535,663
04 Jan 2024237.55245.45235.00239.15239.1580,593
03 Jan 2024230.65234.75228.60233.55233.5514,258
02 Jan 2024239.95239.95224.00229.60229.6053,598
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...