Skipper

Skipper Ltd Historical Data

NSEBSE

₹484.85

(-1.04%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	510.1	530.25	507	524.05	16,099	26,65,79,214.05	2,86,986
24-Oct-2025	524.8	527.5	519.65	521.8	7,096	7,01,71,524.25	67,577
27-Oct-2025	521.75	524	514.25	517.6	8,085	7,77,52,584.1	90,566
28-Oct-2025	519	522.5	510.1	514.35	5,869	7,37,13,101.1	82,861
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

Skipper: Related NEWS

No Record Found

Invest wise with Expert advice