Skipper Share Price All Time Records & Statistics (May 2015 - Mar 2026)
Comprehensive analysis of SKIPPER historical performance from NSE exchange
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
Price Data Selection & Download
You're viewing historical share price data for Skipper (SKIPPER) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (May 2015 - Mar 2026)
Total Records
60
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Mar 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-22.34%
₹430.55 → ₹334.35
Year to Date
Price Volatility
7.81%
Low Volatility
Year to Date
Average Daily Volume
398,630
Year to Date Average
NSE Exchange
Related Pages for Skipper
Additional stock information and data for SKIPPER
Skipper Share Price History – Frequently Asked Questions
Common questions about SKIPPER historical data and records
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.