Skipper

Skipper Ltd Historical Data

NSEBSE

₹514.25

(-2.35%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	514.65	519	482	489.65	33,023	39,39,55,675.3	2,77,957
21-May-2025	491.95	499.4	478.5	496.35	18,268	19,85,88,658.95	1,30,177
22-May-2025	495	509	490	501.25	26,905	31,35,26,474.35	2,14,393
23-May-2025	503.5	503.5	492	493.8	19,668	16,64,42,836.95	1,55,354
26-May-2025	497.2	515	496.25	503.5	30,614	41,00,32,703.65	3,44,995
27-May-2025	502.3	507.5	495.2	497.15	15,565	16,42,74,138.95	1,37,187
28-May-2025	499.65	505.8	493	494.25	12,203	14,17,64,192.6	1,19,079
29-May-2025	496.5	507.05	496	500.4	17,686	21,09,94,554.7	1,58,996
30-May-2025	503.5	504.55	490.1	491.6	13,729	13,63,99,667.05	1,25,345
02-Jun-2025	493.4	503	483.1	485.9	22,560	21,78,85,729.05	2,15,601
03-Jun-2025	488.8	498	485.2	490.25	15,900	11,77,48,481.85	96,772
04-Jun-2025	491.95	500	486.2	495.75	12,469	19,68,24,819.7	1,91,229
05-Jun-2025	498	501.9	486.35	487.45	13,490	18,66,31,632.25	1,92,531
06-Jun-2025	491.35	493.9	484.7	486.75	10,525	12,94,26,587.75	84,343
09-Jun-2025	487.9	529	487.45	523.9	54,082	97,48,84,944.9	7,40,147
10-Jun-2025	530.05	541.5	521.1	526.6	47,412	1,00,69,31,435.15	6,49,725
11-Jun-2025	527	536.15	510.55	514.25	24,551	35,57,73,714.05	2,77,886

Skipper: Related NEWS

No Record Found

Invest wise with Expert advice