Skipper

Skipper Ltd Historical Data

NSEBSE

₹356.4

(5.23%)

Mar 25, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

26/02/2026

To Date

26/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Mar-2026	345.7	349	338.55	340.95	8,144	8,39,82,431	1,15,979
05-Mar-2026	344.8	352	341.1	348.65	8,894	8,17,67,782.05	1,18,499
06-Mar-2026	348	355.95	345.05	346.1	4,914	5,39,08,246.65	78,966
09-Mar-2026	338	344	327.05	330.4	9,759	11,33,31,758.25	2,04,164
10-Mar-2026	336	343.4	333.2	342.15	4,969	6,07,06,624.65	82,858
11-Mar-2026	343	355	339.4	340.5	5,628	6,22,42,757.35	87,468
12-Mar-2026	338.5	369.7	330.2	351.35	35,574	82,55,66,840.1	13,04,369
13-Mar-2026	351.3	356.55	335.05	346.6	15,155	16,64,39,757.8	2,26,730
16-Mar-2026	347.15	351.55	333	338.15	12,171	10,74,19,696.6	1,42,554
17-Mar-2026	340.75	348.7	337.2	345.2	7,648	7,30,01,476	1,08,402
18-Mar-2026	344	361.55	343.5	355	7,184	10,65,94,802.95	1,40,386
19-Mar-2026	347	356	344.45	351.25	7,651	9,66,35,179.15	1,48,024
20-Mar-2026	358.95	360.95	348	350.15	6,386	9,13,50,031.25	1,40,561
23-Mar-2026	354.25	354.25	328.45	333.05	10,646	12,91,23,194.05	2,29,758
24-Mar-2026	340.5	344.85	333.35	338.7	6,272	10,38,56,757.85	1,74,074

Skipper: Related NEWS

No Record Found

Invest wise with Expert advice