Skipper

Skipper Ltd Historical Data

NSEBSE

₹539.15

(-0.62%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	529.8	537.95	522.9	534.1	16,421	26,38,40,411.05	1,76,846
19-Aug-2025	538.25	552	531.9	539.85	30,885	43,12,88,531.2	3,01,500
20-Aug-2025	539.85	548	533	540.55	16,139	22,11,74,469.55	1,44,879
21-Aug-2025	538.2	561	535.55	548.3	40,567	86,08,40,011.05	4,53,881
22-Aug-2025	550	554	538.4	539.8	16,764	22,15,00,458.9	1,63,710
25-Aug-2025	542.2	558.95	535.75	546.5	27,000	43,76,91,754.6	2,14,147
26-Aug-2025	548	549.5	522.2	524.3	22,423	32,65,55,080.35	2,47,572
28-Aug-2025	524.55	529.45	512.8	527.1	13,415	18,99,34,831.3	1,39,174
29-Aug-2025	526.65	527.95	511.15	512.95	13,764	18,94,24,456.1	1,49,739
01-Sep-2025	513	542.85	512	535.7	16,825	28,84,17,457.15	1,62,230
02-Sep-2025	537.05	549.6	530.7	543.75	15,658	25,76,36,450.3	2,03,246
03-Sep-2025	543.45	551	539.75	543.95	14,344	20,30,55,455.5	1,43,320
04-Sep-2025	550	567	544.5	549.75	40,230	71,19,61,392.05	4,33,827
05-Sep-2025	549.75	573.8	548.5	568.35	34,465	64,57,05,357.9	3,79,118
08-Sep-2025	573.7	588	555.55	560.5	35,751	61,44,17,643.75	3,68,695
09-Sep-2025	564.4	565.45	550	552.95	16,136	22,00,94,381.2	1,58,910
10-Sep-2025	554.75	562.6	535.1	538.2	21,670	31,67,15,052.4	2,54,611
11-Sep-2025	538.9	546.7	530	532.5	12,431	19,17,07,766.55	2,06,677
12-Sep-2025	534.4	540.05	530.85	533.4	9,706	15,51,73,708.55	1,34,436
15-Sep-2025	534.45	546	531.65	542.5	10,234	16,59,93,336.65	1,59,112

Skipper: Related NEWS

No Record Found

Invest wise with Expert advice