Skipper

Skipper Ltd Historical Data

NSEBSE

₹520.5

(-0.72%)

Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/09/2025

To Date

06/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Sep-2025	546.5	550	536.2	539.15	9,460	14,09,70,960.2	1,12,437
17-Sep-2025	542.9	542.9	526	540.45	15,955	23,08,22,599.45	1,75,236
18-Sep-2025	543.1	549	530.75	535.55	12,054	19,26,12,958.35	1,64,193
19-Sep-2025	536.4	539.7	530.7	535.3	7,216	12,30,40,948.85	1,21,611
22-Sep-2025	535.5	559.55	532.5	548.15	25,538	38,88,80,840	2,81,755
23-Sep-2025	550	555	536.6	542.65	12,250	17,15,85,820.5	1,14,218
24-Sep-2025	542.05	545.95	534	536.3	7,317	11,22,50,181.4	1,03,308
25-Sep-2025	533	539.4	528.25	532.85	9,654	11,68,04,187.6	1,11,406
26-Sep-2025	528.7	528.8	508.2	511.35	24,106	26,77,89,153.6	2,45,151
29-Sep-2025	514	525	508.2	512.2	13,535	15,01,31,853.2	98,562
30-Sep-2025	514.8	519.9	510.55	515.05	9,559	9,32,36,622.65	78,146
01-Oct-2025	514.8	528	512	526.45	10,224	9,53,40,981.5	74,343
03-Oct-2025	523.9	529	520.3	524.25	8,884	8,93,73,237.15	63,623
06-Oct-2025	526.9	528	519.5	520.5	9,268	8,38,49,908.5	71,250

Skipper: Related NEWS

No Record Found

Invest wise with Expert advice