Home > Share Market > Stocks > Skipper > SKIPPER Share Price History

Skipper - SKIPPER Share Price History

Skipper

CMP as on 20-May-22 15:59

59.20

Open

₹ 60.00

Turnover (lac)

₹ 33

Prev. Close

₹ 58.40

Day's Vol (shares)

₹ 56,473

Day's Range (₹)

₹ 58.50
₹ 60.00

Skipper Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-May-2022 60 60 58.50 59.20 1,064 3.35 22,636 1.50 -0.80
19-May-2022 59.80 60 58 58.40 1,178 4.91 46,680 2 -1.40
18-May-2022 59.60 62 59.60 61.30 1,365 7.93 54,965 2.40 1.70
17-May-2022 59.20 61.20 58.40 60.50 1,477 6.50 63,472 2.80 1.25
16-May-2022 58.50 61 58 58.30 1,669 6.31 45,036 3 -0.20
13-May-2022 62.30 64.60 58.40 58.90 3,778 16.90 103,935 6.20 -3.50
12-May-2022 60 64.40 58.50 60.60 12,483 72.90 327,134 5.90 0.60
11-May-2022 57.90 58.50 54.20 56.30 1,090 7.39 91,077 4.35 -1.60
10-May-2022 56.10 57.70 56.10 56.70 605 2.31 23,674 1.65 0.60
09-May-2022 58 58.50 56.10 56.60 618 2.84 24,509 2.35 -1.40
06-May-2022 59 62 57.20 58.10 1,241 5.96 54,444 4.80 -1
05-May-2022 60.40 61.10 59 59.50 767 2.12 20,191 2.05 -0.90
04-May-2022 61 61.80 59 59.60 712 2.49 25,320 2.75 -1.40
02-May-2022 62.50 62.50 59.80 60.70 817 2.21 16,073 2.75 -1.80
29-Apr-2022 62.80 63.90 61.70 62 907 3.92 28,256 2.25 -0.80
28-Apr-2022 63.80 64.60 62.30 62.70 814 4.26 24,604 2.35 -1.10
27-Apr-2022 64.70 64.70 63.20 63.70 691 3.35 27,960 1.45 -1
26-Apr-2022 65.50 65.70 64.10 64.40 916 5.93 47,952 1.60 -1.10
25-Apr-2022 66.40 66.40 63.80 64 823 4.98 47,667 2.60 -2.30
22-Apr-2022 65.80 68.30 65.10 65.50 2,865 20.70 129,556 3.20 -0.30

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity