Skipper

Skipper Ltd Historical Data

NSEBSE

₹509.3

(0.24%)

Jul 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/06/2025

To Date

02/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Jun-2025	515.6	523.95	501.6	508.5	22,964	32,53,67,578.4	2,13,410
13-Jun-2025	497	516.35	493.3	510.65	17,877	25,03,09,636	1,61,154
16-Jun-2025	513	518.9	495.3	515.45	19,549	25,10,71,799.45	1,61,573
17-Jun-2025	517.9	517.9	498	500.1	14,223	15,45,64,841.8	1,27,723
18-Jun-2025	500	512	489.1	490.6	16,953	20,52,84,288.15	1,61,812
19-Jun-2025	491.45	501.2	474	475.6	21,824	22,29,20,119.35	1,75,158
20-Jun-2025	475.65	485.95	472.95	482.45	18,444	26,37,51,369.8	88,213
23-Jun-2025	479.95	495	475.2	492.2	13,233	13,86,63,575	1,01,613
24-Jun-2025	503	503.7	490.2	491.9	12,584	15,98,11,640.35	1,12,818
25-Jun-2025	494	503.3	494	500.25	11,815	14,25,00,039.5	1,25,142
26-Jun-2025	502	506	489	493.55	10,601	12,57,19,368.6	99,746
27-Jun-2025	495.95	504.05	495.95	499.05	7,346	9,50,27,604.25	71,852
30-Jun-2025	500.9	516.75	500.9	508.1	21,632	30,18,81,244.05	2,45,019
01-Jul-2025	509.9	514.8	507	509.3	12,733	13,99,91,225.45	1,19,255

Skipper: Related NEWS

No Record Found

Invest wise with Expert advice