Price Data Selection & Download
Skipper Share Price All Time Records & Statistics (May 2015 - Oct 2026)
2800 daily OHLCV records on NSE from May 2015 to Oct. 2026. For live price, key ratios and fundamentals, see Skipper stock price NSE.
Share Price All Time High
₹665.00
December 12, 2024
NSE Exchange
Share Price All Time Low
₹16.70
March 24, 2020
NSE Exchange
Highest Volume Trading Day
14,575,406
August 01, 2025 • ₹516.25
NSE Exchange
Share Price History Data (May 2015 - Oct 2026)
SKIPPER daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹543.00 | ₹551.90 | ₹534.00 | ₹538.90 | 402,506 |
| 2026-10-01 | ₹532.20 | ₹554.45 | ₹526.60 | ₹541.20 | 1,034,814 |
| 2026-09-30 | ₹541.90 | ₹548.65 | ₹528.25 | ₹531.15 | 260,601 |
| 2026-09-29 | ₹533.50 | ₹544.50 | ₹529.65 | ₹541.55 | 508,233 |
| 2026-09-28 | ₹553.00 | ₹555.00 | ₹533.90 | ₹535.65 | 376,724 |
| 2026-09-25 | ₹552.95 | ₹557.60 | ₹543.70 | ₹551.15 | 373,119 |
| 2026-09-24 | ₹568.10 | ₹574.00 | ₹546.75 | ₹552.35 | 688,572 |
| 2026-09-23 | ₹568.00 | ₹580.00 | ₹562.55 | ₹567.50 | 1,071,979 |
| 2026-09-22 | ₹563.20 | ₹577.50 | ₹555.45 | ₹561.55 | 666,777 |
| 2026-09-21 | ₹563.00 | ₹569.00 | ₹556.60 | ₹560.35 | 387,867 |
| 2026-09-18 | ₹537.00 | ₹570.00 | ₹532.10 | ₹566.20 | 1,433,300 |
| 2026-09-17 | ₹515.00 | ₹537.50 | ₹513.00 | ₹532.55 | 1,109,582 |
| 2026-09-16 | ₹533.00 | ₹534.55 | ₹513.70 | ₹522.65 | 661,514 |
| 2026-09-15 | ₹557.50 | ₹557.80 | ₹531.00 | ₹534.15 | 1,092,523 |
| 2026-09-11 | ₹581.00 | ₹581.00 | ₹541.35 | ₹551.55 | 2,163,432 |
| 2026-09-10 | ₹593.90 | ₹596.15 | ₹574.50 | ₹583.00 | 1,056,778 |
| 2026-09-09 | ₹604.00 | ₹616.80 | ₹590.10 | ₹593.95 | 1,704,618 |
| 2026-09-08 | ₹605.00 | ₹614.00 | ₹595.00 | ₹604.70 | 1,156,716 |
| 2026-09-07 | ₹596.00 | ₹616.80 | ₹590.00 | ₹604.40 | 4,277,657 |
| 2026-09-04 | ₹538.15 | ₹609.00 | ₹533.75 | ₹591.10 | 10,118,419 |
| 2026-09-03 | ₹541.20 | ₹553.95 | ₹539.00 | ₹546.90 | 413,217 |
| 2026-09-02 | ₹531.00 | ₹541.95 | ₹524.05 | ₹537.15 | 754,042 |
| 2026-09-01 | ₹541.00 | ₹547.50 | ₹531.60 | ₹534.55 | 357,291 |
| 2026-08-31 | ₹544.00 | ₹550.15 | ₹528.05 | ₹541.20 | 996,742 |
| 2026-08-28 | ₹557.95 | ₹559.95 | ₹540.30 | ₹546.25 | 502,418 |
| 2026-08-27 | ₹546.90 | ₹566.75 | ₹545.30 | ₹558.10 | 1,662,168 |
| 2026-08-26 | ₹545.90 | ₹550.00 | ₹538.10 | ₹547.25 | 936,696 |
| 2026-08-25 | ₹577.00 | ₹588.00 | ₹542.50 | ₹549.20 | 1,191,916 |
| 2026-08-24 | ₹554.80 | ₹585.00 | ₹552.35 | ₹575.00 | 2,741,697 |
| 2026-08-21 | ₹556.00 | ₹563.90 | ₹551.00 | ₹554.00 | 680,214 |
| 2026-08-20 | ₹553.95 | ₹558.90 | ₹546.70 | ₹555.45 | 794,407 |
| 2026-08-19 | ₹536.00 | ₹559.90 | ₹530.80 | ₹550.85 | 1,480,211 |
| 2026-08-18 | ₹528.05 | ₹542.50 | ₹525.95 | ₹538.95 | 303,278 |
| 2026-08-17 | ₹525.35 | ₹535.80 | ₹516.55 | ₹530.70 | 364,941 |
| 2026-08-14 | ₹542.75 | ₹545.15 | ₹521.15 | ₹525.35 | 358,754 |
| 2026-08-13 | ₹547.50 | ₹553.90 | ₹542.50 | ₹545.75 | 440,384 |
| 2026-08-12 | ₹522.65 | ₹546.45 | ₹509.50 | ₹540.85 | 1,183,882 |
| 2026-08-11 | ₹532.40 | ₹537.50 | ₹520.00 | ₹526.25 | 1,107,540 |
| 2026-08-10 | ₹518.05 | ₹531.95 | ₹506.35 | ₹529.00 | 859,652 |
| 2026-08-07 | ₹527.50 | ₹532.00 | ₹513.00 | ₹517.85 | 395,745 |
| 2026-08-06 | ₹550.00 | ₹558.70 | ₹524.25 | ₹526.50 | 781,008 |
| 2026-08-05 | ₹549.00 | ₹554.00 | ₹541.00 | ₹548.50 | 406,318 |
| 2026-08-04 | ₹551.00 | ₹554.80 | ₹543.85 | ₹546.35 | 328,379 |
| 2026-08-03 | ₹533.90 | ₹555.00 | ₹531.60 | ₹549.15 | 755,981 |
| 2026-07-31 | ₹532.90 | ₹536.65 | ₹523.75 | ₹527.75 | 669,864 |
| 2026-07-30 | ₹525.95 | ₹535.80 | ₹517.10 | ₹527.10 | 571,319 |
| 2026-07-29 | ₹510.00 | ₹531.95 | ₹506.50 | ₹526.80 | 546,924 |
| 2026-07-28 | ₹520.65 | ₹520.65 | ₹503.30 | ₹505.25 | 404,879 |
| 2026-07-27 | ₹534.00 | ₹543.90 | ₹510.20 | ₹520.65 | 627,753 |
| 2026-07-24 | ₹520.00 | ₹534.95 | ₹519.65 | ₹528.65 | 290,608 |
| 2026-07-23 | ₹526.00 | ₹540.00 | ₹523.80 | ₹528.95 | 518,016 |
| 2026-07-22 | ₹547.95 | ₹547.95 | ₹527.20 | ₹530.25 | 393,479 |
| 2026-07-21 | ₹545.00 | ₹551.95 | ₹539.70 | ₹545.75 | 291,499 |
| 2026-07-20 | ₹539.05 | ₹547.00 | ₹534.55 | ₹544.90 | 357,164 |
| 2026-07-17 | ₹558.05 | ₹561.85 | ₹533.85 | ₹538.80 | 1,021,989 |
| 2026-07-16 | ₹549.00 | ₹563.90 | ₹540.55 | ₹558.05 | 744,600 |
| 2026-07-15 | ₹557.85 | ₹574.50 | ₹532.95 | ₹545.15 | 1,187,420 |
| 2026-07-14 | ₹550.10 | ₹564.80 | ₹547.05 | ₹552.25 | 384,667 |
| 2026-07-13 | ₹542.00 | ₹565.00 | ₹537.95 | ₹556.00 | 521,438 |
| 2026-07-10 | ₹551.40 | ₹554.20 | ₹543.85 | ₹546.50 | 418,833 |
| 2026-07-09 | ₹534.00 | ₹559.00 | ₹534.00 | ₹548.05 | 606,192 |
| 2026-07-08 | ₹547.00 | ₹556.70 | ₹526.05 | ₹532.60 | 574,643 |
| 2026-07-07 | ₹562.95 | ₹566.05 | ₹545.00 | ₹553.75 | 442,655 |
| 2026-07-06 | ₹576.95 | ₹593.00 | ₹555.50 | ₹561.55 | 1,180,950 |
| 2026-07-03 | ₹569.00 | ₹577.15 | ₹567.05 | ₹574.95 | 746,610 |
| 2026-07-02 | ₹560.75 | ₹579.25 | ₹560.00 | ₹566.05 | 1,773,842 |
| 2026-07-01 | ₹530.00 | ₹560.00 | ₹530.00 | ₹557.40 | 816,212 |
| 2026-06-30 | ₹531.65 | ₹537.60 | ₹528.60 | ₹532.65 | 278,604 |
| 2026-06-29 | ₹529.00 | ₹532.95 | ₹520.10 | ₹528.55 | 457,126 |
| 2026-06-25 | ₹541.55 | ₹543.25 | ₹523.50 | ₹533.15 | 374,101 |
| 2026-06-24 | ₹548.70 | ₹553.80 | ₹535.40 | ₹538.95 | 484,376 |
| 2026-06-23 | ₹549.20 | ₹560.80 | ₹536.85 | ₹546.40 | 754,269 |
| 2026-06-22 | ₹545.80 | ₹561.00 | ₹545.80 | ₹548.15 | 562,799 |
| 2026-06-19 | ₹541.70 | ₹555.35 | ₹535.05 | ₹543.30 | 534,289 |
| 2026-06-18 | ₹552.00 | ₹559.05 | ₹544.20 | ₹547.05 | 387,747 |
| 2026-06-17 | ₹559.60 | ₹569.50 | ₹543.10 | ₹549.00 | 1,095,620 |
| 2026-06-16 | ₹551.25 | ₹562.50 | ₹546.05 | ₹554.20 | 453,850 |
| 2026-06-15 | ₹554.00 | ₹561.45 | ₹547.60 | ₹549.70 | 670,738 |
| 2026-06-12 | ₹535.00 | ₹549.60 | ₹528.20 | ₹544.65 | 738,660 |
| 2026-06-11 | ₹531.20 | ₹543.65 | ₹518.50 | ₹520.80 | 687,992 |
| 2026-06-10 | ₹547.80 | ₹551.00 | ₹532.00 | ₹535.00 | 498,522 |
| 2026-06-09 | ₹537.95 | ₹555.25 | ₹537.95 | ₹544.55 | 555,068 |
| 2026-06-08 | ₹550.00 | ₹555.00 | ₹530.60 | ₹533.95 | 815,492 |
| 2026-06-05 | ₹575.05 | ₹577.00 | ₹548.05 | ₹556.60 | 1,219,133 |
| 2026-06-04 | ₹565.00 | ₹582.90 | ₹562.05 | ₹574.65 | 2,598,018 |
| 2026-06-03 | ₹569.00 | ₹574.70 | ₹558.05 | ₹570.50 | 1,743,919 |
| 2026-06-02 | ₹547.35 | ₹575.10 | ₹540.05 | ₹572.40 | 1,868,980 |
| 2026-06-01 | ₹570.00 | ₹576.50 | ₹542.85 | ₹547.35 | 3,120,223 |
| 2026-05-29 | ₹520.95 | ₹560.00 | ₹518.20 | ₹549.35 | 3,460,046 |
| 2026-05-27 | ₹504.50 | ₹529.70 | ₹500.80 | ₹516.80 | 2,084,193 |
| 2026-05-26 | ₹478.45 | ₹507.20 | ₹477.00 | ₹501.90 | 1,757,323 |
| 2026-05-25 | ₹463.05 | ₹487.70 | ₹456.00 | ₹480.35 | 945,415 |
| 2026-05-22 | ₹459.95 | ₹466.90 | ₹455.60 | ₹460.05 | 314,804 |
| 2026-05-21 | ₹467.90 | ₹473.95 | ₹457.05 | ₹459.40 | 301,799 |
| 2026-05-20 | ₹461.00 | ₹474.65 | ₹457.10 | ₹464.15 | 373,934 |
| 2026-05-19 | ₹452.00 | ₹471.90 | ₹448.80 | ₹466.70 | 654,230 |
| 2026-05-18 | ₹454.00 | ₹454.00 | ₹436.35 | ₹451.10 | 535,880 |
| 2026-05-15 | ₹457.85 | ₹487.40 | ₹450.15 | ₹460.20 | 1,412,135 |
| 2026-05-14 | ₹455.00 | ₹460.25 | ₹444.90 | ₹457.85 | 492,599 |
| 2026-05-13 | ₹436.95 | ₹467.40 | ₹436.95 | ₹451.55 | 882,730 |
| 2026-05-12 | ₹451.95 | ₹457.70 | ₹434.50 | ₹436.05 | 842,217 |
| 2026-05-11 | ₹466.90 | ₹469.90 | ₹450.15 | ₹451.65 | 705,267 |
| 2026-05-08 | ₹474.50 | ₹477.45 | ₹461.00 | ₹466.20 | 1,147,949 |
| 2026-05-07 | ₹493.95 | ₹494.10 | ₹480.00 | ₹482.30 | 516,190 |
| 2026-05-06 | ₹483.90 | ₹493.50 | ₹476.60 | ₹490.30 | 853,133 |
| 2026-05-05 | ₹494.00 | ₹494.00 | ₹478.00 | ₹483.90 | 357,272 |
| 2026-05-04 | ₹486.00 | ₹492.50 | ₹478.55 | ₹490.70 | 761,798 |
| 2026-04-30 | ₹483.00 | ₹485.05 | ₹469.05 | ₹478.45 | 639,909 |
| 2026-04-29 | ₹509.00 | ₹523.90 | ₹481.00 | ₹485.70 | 3,284,436 |
| 2026-04-28 | ₹480.60 | ₹504.00 | ₹470.10 | ₹489.95 | 1,383,203 |
| 2026-04-27 | ₹455.15 | ₹483.95 | ₹455.15 | ₹477.75 | 914,351 |
| 2026-04-24 | ₹471.25 | ₹473.40 | ₹449.50 | ₹454.15 | 489,350 |
| 2026-04-23 | ₹472.00 | ₹481.15 | ₹467.00 | ₹469.65 | 404,312 |
| 2026-04-22 | ₹467.15 | ₹482.70 | ₹466.05 | ₹471.85 | 876,192 |
| 2026-04-21 | ₹437.00 | ₹492.00 | ₹433.00 | ₹465.20 | 5,641,867 |
| 2026-04-20 | ₹435.00 | ₹449.00 | ₹419.00 | ₹436.60 | 694,321 |
| 2026-04-17 | ₹409.85 | ₹438.80 | ₹407.20 | ₹433.35 | 1,069,952 |
| 2026-04-16 | ₹402.00 | ₹411.60 | ₹400.00 | ₹407.30 | 324,226 |
| 2026-04-15 | ₹391.80 | ₹405.75 | ₹390.10 | ₹401.90 | 756,076 |
| 2026-04-13 | ₹370.80 | ₹384.90 | ₹365.20 | ₹380.30 | 237,182 |
| 2026-04-10 | ₹381.60 | ₹387.90 | ₹379.50 | ₹384.30 | 233,586 |
| 2026-04-09 | ₹383.80 | ₹383.80 | ₹373.25 | ₹378.15 | 184,189 |
| 2026-04-08 | ₹380.00 | ₹382.00 | ₹372.45 | ₹377.15 | 417,096 |
| 2026-04-07 | ₹356.00 | ₹365.55 | ₹352.00 | ₹360.40 | 215,525 |
| 2026-04-06 | ₹353.15 | ₹361.00 | ₹345.05 | ₹357.35 | 294,590 |
| 2026-04-02 | ₹348.00 | ₹354.05 | ₹337.00 | ₹351.50 | 285,801 |
| 2026-04-01 | ₹350.05 | ₹356.35 | ₹344.50 | ₹352.90 | 303,504 |
| 2026-03-30 | ₹337.30 | ₹344.00 | ₹330.40 | ₹334.35 | 564,354 |
| 2026-03-27 | ₹356.00 | ₹356.00 | ₹341.05 | ₹347.40 | 556,226 |
| 2026-03-25 | ₹342.00 | ₹358.00 | ₹342.00 | ₹356.40 | 384,705 |
| 2026-03-24 | ₹340.50 | ₹344.85 | ₹333.35 | ₹338.70 | 307,128 |
| 2026-03-23 | ₹354.25 | ₹354.25 | ₹328.45 | ₹333.05 | 384,817 |
| 2026-03-20 | ₹358.95 | ₹360.95 | ₹348.00 | ₹350.15 | 257,843 |
| 2026-03-19 | ₹347.00 | ₹356.00 | ₹344.45 | ₹351.25 | 276,450 |
| 2026-03-18 | ₹344.00 | ₹361.55 | ₹343.50 | ₹355.00 | 299,563 |
| 2026-03-17 | ₹340.75 | ₹348.70 | ₹337.20 | ₹345.20 | 212,723 |
| 2026-03-16 | ₹347.15 | ₹351.55 | ₹333.00 | ₹338.15 | 315,550 |
| 2026-03-13 | ₹351.30 | ₹356.55 | ₹335.05 | ₹346.60 | 482,435 |
| 2026-03-12 | ₹338.50 | ₹369.70 | ₹330.20 | ₹351.35 | 2,351,522 |
| 2026-03-11 | ₹343.00 | ₹355.00 | ₹339.40 | ₹340.50 | 179,455 |
| 2026-03-10 | ₹336.00 | ₹343.40 | ₹333.20 | ₹342.15 | 179,464 |
| 2026-03-09 | ₹338.00 | ₹344.00 | ₹327.05 | ₹330.40 | 342,513 |
| 2026-03-06 | ₹348.00 | ₹355.95 | ₹345.05 | ₹346.10 | 153,875 |
| 2026-03-05 | ₹344.80 | ₹352.00 | ₹341.10 | ₹348.65 | 236,507 |
| 2026-03-04 | ₹345.70 | ₹349.00 | ₹338.55 | ₹340.95 | 245,406 |
| 2026-03-02 | ₹350.00 | ₹361.95 | ₹340.10 | ₹353.05 | 295,723 |
| 2026-02-27 | ₹367.00 | ₹369.65 | ₹363.00 | ₹366.35 | 199,404 |
| 2026-02-26 | ₹366.55 | ₹374.95 | ₹366.30 | ₹368.85 | 128,938 |
| 2026-02-25 | ₹371.00 | ₹376.20 | ₹362.90 | ₹366.15 | 134,277 |
| 2026-02-24 | ₹374.95 | ₹378.25 | ₹366.90 | ₹370.95 | 190,893 |
| 2026-02-23 | ₹381.85 | ₹390.10 | ₹375.40 | ₹376.85 | 168,577 |
| 2026-02-20 | ₹373.00 | ₹382.15 | ₹370.95 | ₹380.60 | 221,043 |
| 2026-02-19 | ₹386.15 | ₹387.90 | ₹373.50 | ₹376.80 | 378,930 |
| 2026-02-18 | ₹378.00 | ₹392.00 | ₹375.00 | ₹386.15 | 252,123 |
| 2026-02-17 | ₹367.00 | ₹384.00 | ₹366.80 | ₹380.10 | 313,032 |
| 2026-02-16 | ₹371.25 | ₹375.15 | ₹365.50 | ₹369.45 | 239,848 |
| 2026-02-13 | ₹375.20 | ₹378.80 | ₹371.60 | ₹373.80 | 178,409 |
| 2026-02-12 | ₹385.00 | ₹395.70 | ₹380.05 | ₹381.15 | 326,467 |
| 2026-02-11 | ₹388.70 | ₹390.55 | ₹365.80 | ₹387.65 | 1,175,062 |
| 2026-02-10 | ₹405.90 | ₹410.00 | ₹399.25 | ₹400.85 | 179,483 |
| 2026-02-09 | ₹395.00 | ₹409.30 | ₹390.05 | ₹407.20 | 314,212 |
| 2026-02-06 | ₹389.60 | ₹391.05 | ₹381.00 | ₹386.70 | 150,447 |
| 2026-02-05 | ₹401.50 | ₹401.50 | ₹385.55 | ₹389.10 | 211,056 |
| 2026-02-04 | ₹385.00 | ₹405.10 | ₹375.50 | ₹401.85 | 453,331 |
| 2026-02-03 | ₹370.00 | ₹393.00 | ₹370.00 | ₹383.10 | 1,228,866 |
| 2026-02-02 | ₹362.55 | ₹362.70 | ₹342.25 | ₹357.00 | 344,753 |
| 2026-02-01 | ₹363.95 | ₹377.75 | ₹347.30 | ₹361.75 | 261,511 |
| 2026-01-30 | ₹366.50 | ₹368.80 | ₹345.00 | ₹361.70 | 846,525 |
| 2026-01-29 | ₹362.00 | ₹374.00 | ₹350.00 | ₹365.25 | 1,502,037 |
| 2026-01-28 | ₹341.65 | ₹364.10 | ₹338.10 | ₹362.70 | 499,016 |
| 2026-01-27 | ₹336.90 | ₹342.65 | ₹327.10 | ₹341.10 | 366,218 |
| 2026-01-23 | ₹358.00 | ₹358.00 | ₹333.55 | ₹336.90 | 281,652 |
| 2026-01-22 | ₹349.00 | ₹357.00 | ₹345.05 | ₹355.50 | 371,117 |
| 2026-01-21 | ₹353.00 | ₹354.60 | ₹338.65 | ₹340.85 | 591,034 |
| 2026-01-20 | ₹368.50 | ₹373.50 | ₹352.00 | ₹353.60 | 440,197 |
| 2026-01-19 | ₹380.00 | ₹383.25 | ₹368.10 | ₹370.90 | 406,114 |
| 2026-01-16 | ₹395.75 | ₹396.05 | ₹380.00 | ₹381.40 | 383,648 |
| 2026-01-14 | ₹395.00 | ₹399.85 | ₹393.45 | ₹395.00 | 213,640 |
| 2026-01-13 | ₹403.55 | ₹403.55 | ₹392.00 | ₹398.65 | 272,380 |
| 2026-01-12 | ₹406.00 | ₹406.95 | ₹391.80 | ₹400.50 | 413,376 |
| 2026-01-09 | ₹417.10 | ₹425.40 | ₹407.15 | ₹408.75 | 263,313 |
| 2026-01-08 | ₹431.95 | ₹434.95 | ₹415.10 | ₹417.55 | 193,442 |
| 2026-01-07 | ₹433.40 | ₹439.05 | ₹430.40 | ₹432.05 | 166,588 |
| 2026-01-06 | ₹436.00 | ₹439.00 | ₹427.35 | ₹431.15 | 404,025 |
| 2026-01-05 | ₹455.80 | ₹455.80 | ₹432.50 | ₹435.00 | 285,789 |
| 2026-01-02 | ₹431.50 | ₹462.40 | ₹428.80 | ₹452.85 | 777,752 |
| 2026-01-01 | ₹436.70 | ₹438.95 | ₹426.40 | ₹430.55 | 163,037 |
Skipper Share Price Performance Analysis (May 2015 - Oct 2026)
SKIPPER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+25.17%
₹430.55 → ₹538.90
Year to Date
Price Volatility
17.70%
Medium Volatility
Year to Date
Average Daily Volume
782,353
Year to Date Average
NSE Exchange
Skipper Share Price History – Frequently Asked Questions
Common questions about SKIPPER historical data and records. Review SKIPPER price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Skipper (SKIPPER)?
The all-time high share price of Skipper was ₹665.0 recorded on December 12, 2024 on the NSE exchange.
What is the all-time low share price of Skipper (SKIPPER)?
The all-time low share price of Skipper was ₹16.7 recorded on March 24, 2020 on the NSE exchange.
How can I download SKIPPER historical share price data?
You can download Skipper historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SKIPPER shares?
The highest trading volume day for Skipper was 14,575,406 shares traded on August 01, 2025 on the NSE exchange, with share price at ₹516.25.