Skipper share price history

NSE: SKIPPERBSE: 538562Electrical EquipmentSmall Cap

Skipper Limited · Face value ₹1 · Listed Jul 2014 on BSE, May 2015 on NSE

₹510.00₹4.85 (0.96%)BSE ₹511.00

Share price at the NSE close on 29 Oct 2026. Previous close ₹505.15.

29 Oct: open ₹505.30, high ₹521.00, low ₹502.75

52-week range of traded prices to 29 Oct 2026

₹327.05Low, 9 Mar 2026₹616.80High, 7 Sep 2026

Next results date: the board meets on 30 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹6,228 Cr796th largest listed
P/E: 27.72
P/B: Shares changed
Dividend yield: 0.02%
ROE: 16.7%
ROCE: 21.4%
Debt to equity: 0.62
Volume, NSE: 3,16,73929.4% delivered

Skipper share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Skipper's share price is on record from 18 Jul 2014, when it closed at ₹36.75, to 29 Oct 2026. Its highest close was ₹637.85 on 11 Dec 2024 and its lowest ₹17.50 on 30 Mar 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	510.00	+17.2%	604.70	330.40	436.70	616.80	327.05	15,52,45,841
2025	435.05	−19.9%	568.35	374.80	544.55	588.00	342.50	13,93,03,121
2024	543.00	+137.6%	637.85	229.85	229.30	665.00	225.00	26,82,77,913
2023	228.55	+80.8%	262.65	89.55	129.00	276.00	87.25	11,69,71,450
2022	126.40	+60.4%	140.10	51.05	79.00	148.90	50.10	7,04,54,681
2021	78.80	+27.2%	94.45	52.95	62.00	98.35	49.50	9,34,19,456
2020	61.95	+20.9%	63.55	17.50	51.30	65.70	17.10	3,77,56,895
2019	51.25	−41.3%	87.30	40.35	87.50	88.65	39.75	1,67,77,210
2018	87.25	−67.7%	275.70	84.10	272.30	280.00	82.95	3,06,33,691
2017	270.35	+94.8%	280.40	134.65	139.45	292.30	132.60	4,78,20,739
2016	138.75	−16.6%	210.55	125.80	169.90	219.90	121.95	3,91,57,014
2015BSE close	166.45	+49.1%	196.60	109.75	110.50	200.00	105.20	61,44,878
2014BSE close	111.60	–	127.40	34.05	35.00	133.40	32.00	59,82,940

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 18 Jul 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	510.00	−4.0%	532.20	563.15	463.00	1,03,83,064
Sep 2026	531.15	−1.9%	541.00	616.80	513.00	3,06,32,961
Aug 2026	541.20	+2.5%	533.90	588.00	506.35	1,82,72,331
Jul 2026	527.75	−0.9%	530.00	593.00	503.30	1,50,91,556
Jun 2026	532.65	−3.0%	570.00	582.90	518.50	1,98,99,526
May 2026	549.35	+14.8%	486.00	560.00	434.50	1,83,98,914
Apr 2026	478.45	+43.1%	350.05	523.90	337.00	1,86,49,668
Mar 2026	334.35	−8.7%	350.00	369.70	327.05	80,26,259
Feb 2026	366.35	+1.3%	363.95	410.00	342.25	70,50,662
Jan 2026	361.70	−16.9%	436.70	462.40	327.10	88,40,900
Dec 2025	435.05	−7.6%	471.15	478.00	401.85	48,08,714
Nov 2025	470.70	−10.2%	524.00	530.50	465.60	55,52,130
Oct 2025	524.45	+1.8%	514.80	531.35	477.85	48,44,909
Sep 2025	515.05	+0.4%	513.00	588.00	508.20	1,05,40,747
Aug 2025	512.95	+5.6%	496.45	564.70	491.30	3,28,88,586
Jul 2025	485.65	−4.4%	509.90	514.80	446.60	72,00,055
Jun 2025	508.10	+3.4%	493.40	541.50	472.95	1,14,76,206
May 2025	491.60	+7.2%	470.00	519.00	425.00	1,49,90,063
Apr 2025	458.60	+4.9%	429.25	471.80	342.50	64,30,926
Mar 2025	437.25	+11.5%	397.80	483.90	361.55	1,04,42,475
Feb 2025	392.05	−10.1%	437.00	490.40	374.50	1,18,19,162
Jan 2025	436.20	−19.7%	544.55	571.90	373.10	1,83,09,148
Dec 2024	543.00	−6.2%	581.00	665.00	520.60	2,30,21,491
Nov 2024	578.90	+6.8%	545.70	605.25	512.60	1,23,74,167
Oct 2024	541.85	+15.1%	474.35	618.90	440.00	3,63,15,763
Sep 2024	470.65	+12.6%	419.90	507.50	398.25	2,02,52,309
Aug 2024	418.00	+1.4%	422.75	463.00	355.05	2,00,19,343
Jul 2024	412.05	+17.5%	355.80	441.00	323.05	2,62,65,216
Jun 2024	350.65	+17.7%	312.00	381.00	262.10	2,23,47,896
May 2024	297.95	−16.7%	357.95	366.95	282.30	1,70,15,096
Apr 2024	357.70	+10.6%	326.90	367.30	298.80	1,69,87,951
Mar 2024	323.40	−2.6%	335.00	347.00	231.90	2,78,20,546
Feb 2024	332.15	+22.4%	275.05	401.00	265.15	2,89,05,082
Jan 2024	271.40	+18.7%	229.30	277.50	225.00	1,69,53,053
Dec 2023	228.55	−9.0%	252.05	269.50	212.00	78,94,618
Nov 2023	251.05	+10.4%	227.85	276.00	222.70	1,05,52,141
Oct 2023	227.45	+2.5%	223.30	244.00	201.15	60,33,482
Sep 2023	221.90	+2.0%	224.00	255.00	187.55	95,93,598
Aug 2023	217.65	+19.5%	183.35	239.95	165.15	1,94,51,382
Jul 2023	182.15	+8.2%	163.05	183.80	155.05	69,13,325
Jun 2023	168.35	+49.1%	112.90	191.00	111.10	2,93,84,928
May 2023	112.90	−4.4%	121.20	136.45	111.80	82,75,314
Apr 2023	118.15	+22.8%	98.00	123.65	96.00	41,78,220
Mar 2023	96.20	−1.6%	98.00	113.50	87.25	39,25,835
Feb 2023	97.75	−10.5%	110.70	115.80	90.00	54,48,138
Jan 2023	109.25	−13.6%	129.00	129.90	97.35	53,20,469
Dec 2022	126.40	+40.1%	90.30	148.90	89.00	2,60,53,281
Nov 2022	90.25	+33.6%	67.55	94.80	67.55	92,36,840
Oct 2022	67.55	−7.2%	73.10	76.20	67.00	14,86,263
Sep 2022	72.80	+24.4%	58.65	77.35	57.90	94,05,455
Aug 2022	58.50	+10.4%	53.05	63.80	53.05	35,57,695
Jul 2022	53.00	−2.6%	55.25	58.50	50.40	19,47,673
Jun 2022	54.40	−9.1%	60.15	65.35	50.10	12,67,672
May 2022	59.85	−3.4%	62.45	64.60	54.15	27,84,582
Apr 2022	61.95	+13.9%	55.10	68.80	54.70	28,55,153
Mar 2022	54.40	−13.1%	63.00	65.70	54.00	32,87,228
Feb 2022	62.60	−14.5%	73.50	82.85	56.60	49,86,187
Jan 2022	73.20	−7.1%	79.00	84.40	71.30	35,86,652
Dec 2021	78.80	+21.8%	65.10	80.70	65.10	47,24,281
Nov 2021	64.70	−13.8%	75.90	82.60	63.50	31,26,989
Oct 2021	75.05	−7.7%	81.90	88.95	73.00	65,63,722
Sep 2021	81.30	+0.7%	81.50	89.15	78.10	62,94,935
Aug 2021	80.70	−9.4%	89.95	92.25	76.20	85,78,058
Jul 2021	89.10	−0.8%	91.00	98.35	84.20	2,39,70,353
Jun 2021	89.85	+39.5%	64.50	94.20	56.90	2,52,07,162
May 2021	64.40	+8.0%	59.50	67.30	53.70	58,87,655
Apr 2021	59.65	−2.3%	61.95	63.30	49.50	21,32,112
Mar 2021	61.05	−1.8%	63.95	72.10	58.00	26,41,475
Feb 2021	62.20	+3.6%	60.25	67.20	58.50	8,54,098
Jan 2021	60.05	−3.1%	62.00	73.95	58.70	34,38,616
Dec 2020	61.95	+11.9%	56.30	65.70	52.65	25,86,026
Nov 2020	55.35	+15.9%	47.00	58.90	45.60	28,21,599
Oct 2020	47.75	+0.8%	47.70	56.80	46.85	24,65,668
Sep 2020	47.35	+6.5%	42.50	56.95	40.00	25,61,977
Aug 2020	44.45	+26.1%	35.25	50.25	35.25	45,01,917
Jul 2020	35.25	−8.9%	38.95	43.80	33.60	30,24,749
Jun 2020	38.70	+29.4%	30.40	51.80	28.85	61,53,080
May 2020	29.90	+25.1%	23.90	32.15	20.05	36,08,212
Apr 2020	23.90	+28.5%	19.20	31.00	17.10	14,20,058
Mar 2020	18.60	−45.7%	34.50	36.30	17.10	18,19,036
Feb 2020	34.25	−14.6%	40.95	42.70	34.00	36,45,708
Jan 2020	40.10	−21.8%	51.30	52.80	39.55	31,48,865
Dec 2019	51.25	−3.6%	54.10	55.00	46.05	11,77,685
Nov 2019	53.15	−11.6%	59.15	62.25	49.00	8,81,068
Oct 2019	60.10	+14.8%	54.30	61.00	46.80	14,48,640
Sep 2019	52.35	+6.0%	47.05	59.95	45.75	10,73,344
Aug 2019	49.40	−6.2%	52.65	55.00	39.75	12,62,264
Jul 2019	52.65	−11.2%	60.10	61.85	44.50	16,37,615
Jun 2019	59.30	−5.9%	64.00	69.20	48.70	21,23,547
May 2019	63.00	+0.9%	63.00	73.10	55.40	27,86,698
Apr 2019	62.45	−8.7%	70.20	70.95	61.25	5,45,409
Mar 2019	68.40	+10.3%	62.70	73.70	60.15	13,13,011
Feb 2019	62.00	−9.0%	69.80	69.80	49.00	11,40,554
Jan 2019	68.15	−21.9%	87.50	88.65	63.75	13,87,375
Dec 2018	87.25	−5.2%	93.00	93.60	83.85	15,97,771
Nov 2018	92.05	+1.7%	92.00	99.05	85.00	15,92,364
Oct 2018	90.55	−8.8%	99.30	101.95	82.95	14,38,189
Sep 2018	99.30	−23.1%	130.00	130.80	98.00	14,97,601
Aug 2018	129.15	−19.8%	158.00	160.70	110.60	1,14,19,563
Jul 2018	161.00	−1.6%	165.95	174.75	152.15	8,74,175
Jun 2018	163.60	−10.5%	183.50	190.00	160.20	17,07,123
May 2018	182.75	−15.2%	222.00	222.00	158.00	31,66,362
Apr 2018	215.55	+2.0%	217.00	233.95	210.50	13,21,712
Mar 2018	211.25	−12.0%	244.30	250.00	210.00	14,47,255
Feb 2018	239.95	−1.7%	243.45	266.80	216.25	22,11,198
Jan 2018	244.20	−9.7%	272.30	280.00	219.40	23,60,378
Dec 2017	270.35	−2.1%	279.90	279.90	244.80	21,45,523
Nov 2017	276.15	+12.8%	250.70	292.30	243.00	81,87,009
Oct 2017	244.90	+16.1%	210.90	249.90	204.00	1,14,62,178
Sep 2017	210.90	−0.7%	213.05	234.00	196.00	29,48,060
Aug 2017	212.30	−8.9%	234.70	234.70	183.00	26,94,157
Jul 2017	233.15	+14.5%	202.50	239.70	202.50	24,52,469
Jun 2017	203.65	+1.9%	197.00	210.05	189.35	12,66,231
May 2017	199.80	+4.8%	191.00	214.00	170.00	28,96,760
Apr 2017	190.70	+3.7%	182.90	196.30	176.30	23,31,884
Mar 2017	183.85	+25.4%	146.05	188.00	141.00	40,03,355
Feb 2017	146.60	−6.0%	155.00	163.00	145.00	8,82,694
Jan 2017	155.90	+12.4%	139.45	163.70	132.60	65,50,419
Dec 2016	138.75	−1.4%	140.60	142.00	126.15	3,18,779
Nov 2016	140.70	−6.3%	149.95	151.40	126.50	7,85,796
Oct 2016	150.15	−4.0%	156.60	159.00	145.50	20,22,416
Sep 2016	156.45	−2.4%	160.00	168.60	148.00	13,11,498
Aug 2016	160.35	−0.6%	161.05	168.30	150.20	34,31,074
Jul 2016	161.35	+9.4%	148.00	167.50	147.90	31,67,217
Jun 2016	147.50	+0.5%	146.75	153.50	134.00	13,97,927
May 2016	146.75	+1.9%	146.05	151.15	136.80	22,82,699
Apr 2016	144.00	+8.1%	134.30	161.50	134.00	24,91,777
Mar 2016	133.25	+5.9%	128.95	154.20	125.10	33,63,000
Feb 2016	125.80	−25.9%	171.90	177.00	121.95	18,74,394
Jan 2016	169.75	+2.0%	169.90	219.90	144.00	1,67,10,437
Dec 2015	166.45	−0.6%	168.25	184.40	150.10	8,56,362
Nov 2015	167.45	+6.9%	154.05	177.00	149.25	5,73,475
Oct 2015	156.70	+8.5%	148.95	169.70	140.25	6,75,194
Sep 2015	144.40	+3.7%	140.00	153.00	117.00	2,01,100
Aug 2015	139.20	−17.2%	173.80	173.80	120.10	3,96,677
Jul 2015	168.20	−0.4%	174.00	200.00	162.10	3,06,626
Jun 2015	168.85	+0.2%	168.00	176.00	150.00	1,02,965
May 2015BSE close	168.50	+12.0%	154.50	178.00	126.60	3,47,992
Apr 2015BSE close	150.40	−1.6%	143.00	188.00	143.00	4,40,678
Mar 2015BSE close	152.80	−18.3%	187.00	200.00	125.00	4,91,931
Feb 2015BSE close	187.00	+45.6%	128.40	193.90	115.50	10,42,540
Jan 2015BSE close	128.40	+15.1%	110.50	149.90	105.20	7,09,338
Dec 2014BSE close	111.60	+6.0%	110.55	133.40	97.00	7,40,636
Nov 2014BSE close	105.30	+12.3%	95.00	119.30	93.00	4,55,734
Oct 2014BSE close	93.75	−4.4%	96.20	114.40	82.70	7,17,987
Sep 2014BSE close	98.10	+148.4%	45.00	102.60	37.15	37,14,923
Aug 2014BSE close	39.50	−4.7%	40.00	46.35	32.00	1,39,209
Jul 2014BSE close	41.45	–	35.00	42.95	35.00	2,14,451

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	505.30	521.00	502.75	510.00	512.62	3,16,739	29.4%
28 Oct 2026	507.80	519.00	499.60	505.15	507.58	7,37,942	56.5%
27 Oct 2026	474.90	525.00	471.10	507.90	511.96	14,87,306	26.4%
26 Oct 2026	468.60	485.00	463.00	472.90	474.14	3,19,632	38.2%
23 Oct 2026	495.00	495.00	468.00	473.90	477.35	5,16,097	44.4%
22 Oct 2026	493.75	509.85	486.00	497.00	498.21	3,73,160	41.2%
21 Oct 2026	522.00	523.65	487.25	493.75	499.66	7,43,196	43.2%
19 Oct 2026	527.65	530.00	518.00	520.85	521.73	3,16,701	43.9%
16 Oct 2026	525.00	532.35	521.30	526.45	526.39	5,37,241	46.8%
15 Oct 2026	530.00	532.00	518.20	520.40	524.62	3,89,529	42.2%
14 Oct 2026	525.50	536.90	525.50	529.35	531.31	1,90,132	35.9%
13 Oct 2026	532.40	532.75	520.50	528.20	525.73	2,76,080	35.3%
12 Oct 2026	534.80	541.90	529.10	532.40	533.57	2,66,169	44.2%
9 Oct 2026	517.50	536.15	512.00	530.25	525.81	7,38,256	48.0%
8 Oct 2026	539.00	540.00	515.20	517.50	523.93	8,13,996	51.0%
7 Oct 2026	551.00	563.15	539.20	541.35	550.33	5,46,134	41.7%
6 Oct 2026	539.05	553.50	537.00	551.50	548.89	3,77,434	50.8%
5 Oct 2026	543.00	551.90	534.00	538.90	541.84	4,02,506	37.1%
1 Oct 2026	532.20	554.45	526.60	541.20	542.14	10,34,814	35.4%
30 Sep 2026	541.90	548.65	528.25	531.15	537.84	2,60,601	48.3%
29 Sep 2026	533.50	544.50	529.65	541.55	538.82	5,08,233	44.5%
28 Sep 2026	553.00	555.00	533.90	535.65	541.21	3,76,724	44.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Skipper bonus and split history

Ex-date	Event	Price factor	What happened
12 Jan 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.