BSE · SKIPPER · stock
Skipper Limited (SKIPPER) stock price history
Every BSE trading session of Skipper Limited from Jul 18, 2014 to Sep 28, 2026: 3,006 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SKIPPER adjusted close, 2014 to 2026
- ₹638.08
- All time high, 2024
- ₹616.45
- 52 week high, ₹299.95 low
- 3,006
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
SKIPPER key facts
- Skipper Limited (SKIPPER) closed at ₹535.70 on Sep 28, 2026 on BSE.
- SKIPPER's all time high close is ₹638.08, set on Dec 11, 2024; its all time low close is ₹17.38 on Mar 24, 2020.
- SKIPPER's 52 week range is ₹299.95 to ₹616.45.
- SKIPPER returned +4.5% over the year to Sep 28, 2026 and +567.5% over five years.
- Over ten years SKIPPER returned +251%, +13.4% a year compounded.
- SKIPPER's deepest drawdown was -93.5% from Nov 28, 2017 to Mar 24, 2020.
- DataCedar holds 3,006 daily sessions of SKIPPER history from Jul 18, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SKIPPER price chart, 2014 to 2026
SKIPPER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | +0.8% |
| 6 months | +54.4% |
| Year to date | +30.5% |
| 1 year | +4.5% |
| 3 years | +151.1% |
| 5 years | +567.5% |
| 10 years | +251.2% |
| Since Jul 18, 2014 | +1,468% |
| Compound annual growth, 12.2 years | +25.3% |
SKIPPER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹638.08 on Dec 11, 2024
- All time low close
- ₹17.38 on Mar 24, 2020
- 52 week high
- ₹616.45 on Sep 9, 2026
- 52 week low
- ₹299.95 on Mar 30, 2026
- Deepest drawdown
- -93.5% from Nov 28, 2017 to Mar 24, 2020, recovered Jan 31, 2024
- Best single session
- +20.0% on Sep 15, 2014
- Worst single session
- -16.0% on Mar 9, 2020
- Volatility, 1 year annualised
- 40.6%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2014
- 15.7×
- Best calendar year
- 2024, +143%
- Worst calendar year
- 2018, -67%
SKIPPER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jul 18, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹432.93 | ₹616.45 | ₹299.95 | ₹535.70 | +23.8% | 7.1M | 184 |
| 2025 | ₹552.76 | ₹588.09 | ₹341.43 | ₹432.83 | -20.2% | 10.6M | 248 |
| 2024 | ₹225.40 | ₹664.77 | ₹214.92 | ₹542.61 | +143.4% | 20.4M | 245 |
| 2023 | ₹125.14 | ₹272.65 | ₹85.18 | ₹222.92 | +80.8% | 12.2M | 245 |
| 2022 | ₹76.75 | ₹145.24 | ₹48.70 | ₹123.29 | +63.6% | 8.5M | 248 |
| 2021 | ₹59.83 | ₹95.68 | ₹50.10 | ₹75.34 | +25.1% | 18.9M | 248 |
| 2020 | ₹50.40 | ₹63.23 | ₹17.04 | ₹60.22 | +21.4% | 6.6M | 251 |
| 2019 | ₹84.35 | ₹85.71 | ₹38.36 | ₹49.62 | -41.0% | 3.9M | 243 |
| 2018 | ₹260.01 | ₹274.45 | ₹81.16 | ₹84.06 | -67.5% | 4.5M | 246 |
| 2017 | ₹129.04 | ₹279.70 | ₹126.20 | ₹258.33 | +96.5% | 11.8M | 248 |
| 2016 | ₹160.84 | ₹206.84 | ₹114.75 | ₹131.46 | -16.0% | 11.9M | 246 |
| 2015 | ₹102.97 | ₹186.37 | ₹98.03 | ₹156.42 | +50.4% | 5.6M | 246 |
| 2014 | ₹32.53 | ₹124.31 | ₹29.74 | ₹104.00 | n/a | 6.1M | 108 |
SKIPPER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹535.70 | -1.0% |
| August 2026 | ₹541.11 | +3.1% |
| July 2026 | ₹525.01 | -1.3% |
| June 2026 | ₹531.96 | -3.0% |
| May 2026 | ₹548.41 | +14.8% |
| April 2026 | ₹477.87 | +43.5% |
| March 2026 | ₹332.94 | -9.0% |
| February 2026 | ₹365.84 | +1.3% |
| January 2026 | ₹361.14 | -16.6% |
| December 2025 | ₹432.83 | -8.0% |
| November 2025 | ₹470.47 | -10.3% |
| October 2025 | ₹524.56 | +1.9% |
About the SKIPPER data
Daily bars. 3,006 sessions from Jul 18, 2014 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 18, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SKIPPER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SKIEL SK International Export Limited
- SKIFL Shree Krishna Infrastructure Limited
- SKIL SKIL Infrastructure Limited
- SKILVEN Skyline Ventures India Limited
- SKL Super Fine Knitters Limited
- SKM SK Minerals & Additives Limited
- SKMEGGPROD SKM Egg Products Export (India) Limited
- SKPMIL Shree Krishna Paper Mills & Industries Limited
Common questions
SKIPPER share price history
