Skipper

Skipper Ltd Historical Data

NSEBSE

₹512.9

(1.93%)

Aug 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/07/2025

To Date

11/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	479.3	479.4	472	475.2	8,544	7,78,66,877.65	81,390
15-Jul-2025	476	492.9	476	491.25	11,662	14,82,16,127.7	1,31,371
16-Jul-2025	492.25	504.4	491.5	495.05	15,172	22,48,14,917.3	1,59,487
17-Jul-2025	496.95	504.4	494.5	501.4	15,676	18,45,99,965.65	1,68,111
18-Jul-2025	502.45	505	489.8	491.2	9,957	10,56,81,020.8	87,053
21-Jul-2025	491	492.4	480.1	481.05	9,749	13,01,34,596.15	1,33,830
22-Jul-2025	482.1	485.75	476.5	479.55	7,560	8,74,48,399.8	83,014
23-Jul-2025	480.9	482.9	474.05	475.8	11,614	8,83,31,985.45	93,361
24-Jul-2025	477	477.5	469.1	470.7	10,298	12,50,33,780.4	1,44,543
25-Jul-2025	469.9	471.15	456	458.15	12,861	13,49,19,199.35	1,46,029
28-Jul-2025	460	464.65	450	452.1	13,469	13,49,18,803	1,40,636
29-Jul-2025	450	484.75	446.6	479.7	17,595	22,62,31,023.15	2,49,427
30-Jul-2025	484	493	481.05	485.3	13,275	16,43,20,555.95	1,45,607
31-Jul-2025	479.7	508.95	479	485.65	61,015	80,61,14,083.25	5,18,943
01-Aug-2025	496.45	548	491.3	516.25	2,55,653	7,71,14,91,056.2	18,83,547
04-Aug-2025	523.95	534.35	515.25	524.4	34,717	71,62,15,456.95	2,84,467
05-Aug-2025	525	564.7	513.85	527.2	1,06,933	2,71,87,82,312.95	11,77,224
06-Aug-2025	529.2	529.9	502	508.35	26,879	45,67,36,975.8	3,03,001
07-Aug-2025	508.35	518	496.15	514.4	26,341	42,60,73,038.95	1,99,070
08-Aug-2025	517.65	517.95	500	503.2	17,268	24,97,19,928.25	1,78,178

Skipper: Related NEWS

No Record Found

Invest wise with Expert advice