Skipper

Skipper Ltd Historical Data

NSEBSE

₹509.65

(-1.54%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/10/2025

To Date

07/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	515.85	519.25	509.85	514.85	13,008	14,06,62,165.7	1,18,751
09-Oct-2025	514	516.4	505.1	509.9	8,479	9,66,45,065.15	99,308
10-Oct-2025	509.9	523.75	509.65	516.1	13,027	15,54,03,927.55	1,23,107
13-Oct-2025	515	517.8	508.25	512.95	11,376	11,33,58,645.15	99,590
14-Oct-2025	514.9	517.6	477.85	505.5	15,493	15,50,14,693.2	1,26,785
15-Oct-2025	507.4	514.8	505.25	511.95	13,235	10,58,18,221.85	1,08,654
16-Oct-2025	512.9	518	508.9	513.35	13,977	11,52,99,247.2	99,293
17-Oct-2025	511	513	495.7	505.45	13,315	22,02,61,254.4	2,38,728
20-Oct-2025	508.8	515.2	498.7	510.65	10,746	13,92,57,170.15	1,32,775
21-Oct-2025	510	514.35	507	510.1	4,743	3,52,19,778.5	40,815
23-Oct-2025	510.1	530.25	507	524.05	16,099	26,65,79,214.05	2,86,986
24-Oct-2025	524.8	527.5	519.65	521.8	7,096	7,01,71,524.25	67,577
27-Oct-2025	521.75	524	514.25	517.6	8,085	7,77,52,584.1	90,566
28-Oct-2025	519	522.5	510.1	514.35	5,869	7,37,13,101.1	82,861
29-Oct-2025	514	524	511.3	522.2	9,974	10,22,52,212.5	1,03,584
30-Oct-2025	524.4	528.25	520	524.25	8,691	8,82,80,981.45	91,035
31-Oct-2025	523	531.35	519.3	524.45	13,776	15,75,01,696.55	1,32,530
03-Nov-2025	524	527.8	516.45	520.05	7,675	6,39,09,192.8	63,871
04-Nov-2025	520.05	523.5	512.9	515.75	7,967	7,95,70,388.2	89,683
06-Nov-2025	510	520.65	508.15	517.6	14,421	19,82,33,943.4	2,04,184

Skipper: Related NEWS

No Record Found

Invest wise with Expert advice