Skipper

Skipper Ltd Historical Data

NSEBSE

₹470.7

(0.15%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	514	524	511.3	522.2	9,974	10,22,52,212.5	1,03,584
30-Oct-2025	524.4	528.25	520	524.25	8,691	8,82,80,981.45	91,035
31-Oct-2025	523	531.35	519.3	524.45	13,776	15,75,01,696.55	1,32,530
03-Nov-2025	524	527.8	516.45	520.05	7,675	6,39,09,192.8	63,871
04-Nov-2025	520.05	523.5	512.9	515.75	7,967	7,95,70,388.2	89,683
06-Nov-2025	510	520.65	508.15	517.6	14,421	19,82,33,943.4	2,04,184
07-Nov-2025	517	530.5	500.1	509.65	31,053	49,44,20,220.45	4,37,493
10-Nov-2025	501	514	476.55	502.25	48,111	55,46,19,772.3	4,40,565
11-Nov-2025	500	502	485.55	488.75	15,451	14,40,52,681.55	1,79,703
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

Skipper: Related NEWS

No Record Found

Invest wise with Expert advice