Skipper

Skipper Ltd Historical Data

NSEBSE

₹489.65

(-2.85%)

May 20, 2025|03:44:54 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	439.85	455	437.6	453.45	22,058	14,16,48,029.25	1,41,656
22-Apr-2025	457	466	451.6	458.45	19,946	16,40,37,191.25	1,80,051
23-Apr-2025	467.75	469.4	449.95	456.95	20,178	14,13,73,407.4	1,38,281
24-Apr-2025	452.55	466.2	452.55	459.2	18,743	19,18,13,557.6	2,53,304
25-Apr-2025	460	461.85	435.15	442.95	28,800	16,99,30,961.9	1,63,373
28-Apr-2025	442	457.95	436.9	454.5	26,351	19,31,86,335.6	1,57,628
29-Apr-2025	454.9	471.8	454.5	466.55	20,435	21,19,02,998.5	1,94,837
30-Apr-2025	467.9	471.55	450.55	458.6	21,184	19,46,71,849.25	1,74,026
02-May-2025	470	498.5	464.15	467.65	1,34,653	2,01,20,82,754.35	9,39,371
05-May-2025	476.1	477.35	460.45	470.15	19,223	20,39,39,673.95	1,54,852
06-May-2025	473.95	474	436.5	441.45	27,808	25,02,09,435.4	2,25,255
07-May-2025	433	460.85	430.65	452.75	40,162	32,65,39,274.9	1,51,473
08-May-2025	455	467	438	442.1	23,371	20,29,96,529.95	1,60,795
09-May-2025	430	447.6	425	440.5	21,024	17,30,05,034.4	1,30,510
12-May-2025	467	474	456.7	466.5	19,031	19,24,64,606.85	1,88,200
13-May-2025	469.2	472	460	466.05	14,859	16,23,83,829.15	1,32,163
14-May-2025	470	477.7	460.5	466.5	26,329	33,47,34,188.1	2,19,206
15-May-2025	468.85	485	468.85	476.5	25,294	28,19,14,847	2,31,433
16-May-2025	478.4	485.2	469.1	472.2	16,819	20,85,39,344.35	1,59,930
19-May-2025	476	509.7	473.3	504	48,510	73,64,39,022.2	5,64,672

Skipper: Related NEWS

No Record Found

Invest wise with Expert advice