Skipper

Skipper Ltd Historical Data

NSEBSE

₹437.8

(0.95%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	490.15	492	479.35	480.35	15,111	16,31,54,118.45	1,98,489
13-Nov-2025	480.35	492.75	475.2	476.3	14,353	13,92,69,383.65	1,16,923
14-Nov-2025	475	502.85	473.4	500.3	18,980	31,82,73,709.55	2,50,684
17-Nov-2025	502	502	488.75	491.6	7,766	7,29,10,809.15	77,177
18-Nov-2025	494.2	502.85	490.45	500.35	7,637	8,65,54,444.45	82,182
19-Nov-2025	499.2	499.2	489.4	492.7	9,316	6,27,51,798.05	64,946
20-Nov-2025	493	495.65	487.6	489.95	6,029	4,10,92,111.8	44,381
21-Nov-2025	486	489	477.9	484.85	9,715	8,22,55,145.95	86,550
24-Nov-2025	484.85	484.85	476	477.85	6,919	4,29,84,549.15	48,238
25-Nov-2025	478.95	480.35	465.65	466.85	10,090	7,50,12,645	80,341
26-Nov-2025	468.95	477.7	467.2	476.25	4,404	3,94,36,345.05	41,563
27-Nov-2025	476.25	481.8	465.6	470	5,817	5,96,89,915.75	66,828
28-Nov-2025	470	474.75	467	470.7	7,406	4,22,16,277.2	41,161
01-Dec-2025	471.15	478	462.6	474.9	8,467	7,87,08,413.6	73,791
02-Dec-2025	473.25	474.45	466.4	467.4	5,283	3,73,14,751.3	41,394
03-Dec-2025	467.85	469.45	455.25	459.05	7,028	5,86,50,237.15	67,143
04-Dec-2025	459.75	464	451.2	454.85	9,085	5,06,01,462.3	51,755
05-Dec-2025	451.2	462.5	449	451.55	11,737	7,38,27,074.25	80,648
08-Dec-2025	440	453	432.05	438.25	16,412	12,95,18,549.45	1,65,297
09-Dec-2025	434.3	442	424.5	438.3	8,460	7,67,70,669.8	90,895
10-Dec-2025	438.3	449	429.75	436.2	8,553	9,99,41,855.9	1,17,317
11-Dec-2025	437.05	438.5	429.6	433.7	4,870	4,74,94,148.15	48,468
12-Dec-2025	440	443	432.65	437.8	6,284	6,91,97,513.75	91,343

Skipper: Related NEWS

No Record Found

Invest wise with Expert advice