Skipper

Skipper Ltd Historical Data

NSEBSE

₹340.95

(-6.93%)

Mar 4, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	362.55	362.7	342.25	357	11,051	12,05,32,986.15	1,19,890
03-Feb-2026	370	393	370	383.1	27,831	47,30,59,926.45	3,40,625
04-Feb-2026	385	405.1	375.5	401.85	14,465	17,93,23,169.1	1,89,781
05-Feb-2026	401.5	401.5	385.55	389.1	6,829	8,28,02,682.1	88,857
06-Feb-2026	389.6	391.05	381	386.7	4,587	5,79,96,565.5	58,887
09-Feb-2026	395	409.3	390.05	407.2	9,156	12,63,60,703.45	1,40,889
10-Feb-2026	405.9	410	399.25	400.85	5,891	7,23,99,507	86,509
11-Feb-2026	388.7	390.55	365.8	387.65	28,046	44,90,30,126.25	4,51,821
12-Feb-2026	385	395.7	380.05	381.15	9,408	12,57,87,537.9	1,28,947
13-Feb-2026	375.2	378.8	371.6	373.8	5,298	6,68,85,824.55	73,151
16-Feb-2026	371.25	375.15	365.5	369.45	7,737	8,86,59,814.75	1,12,299
17-Feb-2026	367	384	366.8	380.1	9,523	11,84,59,192.25	1,41,109
18-Feb-2026	378	392	375	386.15	6,490	9,73,00,750.65	1,01,288
19-Feb-2026	386.15	387.9	373.5	376.8	8,978	14,35,75,927	1,97,676
20-Feb-2026	373	382.15	370.95	380.6	6,805	8,35,33,909.15	94,149
23-Feb-2026	381.85	390.1	375.4	376.85	5,119	6,42,29,738.15	78,847
24-Feb-2026	374.95	378.25	366.9	370.95	7,422	7,08,81,908	88,101
25-Feb-2026	371	376.2	362.9	366.15	3,892	4,94,46,952.3	55,570
26-Feb-2026	366.55	374.95	366.3	368.85	5,562	4,77,49,442.25	53,623
27-Feb-2026	367	369.65	363	366.35	5,051	7,30,17,325.35	1,08,142
02-Mar-2026	350	361.95	340.1	353.05	8,947	10,47,07,984.3	1,46,193

Skipper: Related NEWS

No Record Found

Invest wise with Expert advice