Skipper Ltd (Skipper) Corporate Action | India Infoline

Skipper Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
01-Sep-2023	224	255	220.1	241.75	49800	637824204	1117815	34.90	17.75
04-Sep-2023	246.9	249.9	241.65	243.95	20339	196884962.75	415918	8.25	-2.95
05-Sep-2023	245.9	245.95	237.85	239.55	10068	78519828.45	182773	8.10	-6.35
06-Sep-2023	242.5	242.8	228	231.85	16590	115693611.75	273385	14.80	-10.65
07-Sep-2023	231.75	237.15	225	228.5	12615	64476365.8	152402	12.15	-3.25
08-Sep-2023	228.5	230.7	220	225.15	11320	86601304.4	202072	10.70	-3.35
11-Sep-2023	226	231	221.75	224.6	8771	80773584.45	207823	9.25	-1.40
12-Sep-2023	226.8	228.7	187.55	214.05	13889	143340837.25	357482	41.15	-12.75
13-Sep-2023	214	226.45	208.95	222.3	14411	211066252.2	639952	17.50	8.30
14-Sep-2023	225	227.45	219.1	225.25	5844	91251788.55	267354	8.35	0.25
15-Sep-2023	228.8	232	223	224.4	5488	89555228.8	306855	9.00	-4.40
18-Sep-2023	226.2	228.6	217.55	223.65	7867	80350156.15	205086	11.05	-2.55
20-Sep-2023	223.5	225.5	215	220.15	5863	65379677.1	186071	10.50	-3.35
21-Sep-2023	219	221	215.25	217.8	4968	40091498.6	111522	5.75	-1.20
22-Sep-2023	217.5	221.95	208.05	217.6	6997	51900627.2	129650	13.90	0.10
25-Sep-2023	217.95	223.05	215.65	220.25	8732	42173680.55	105755	7.40	2.30
26-Sep-2023	220	224.45	216	219.4	5299	31243590	79623	8.45	-0.60
27-Sep-2023	221.5	224.1	216.6	219.4	7240	41704835.7	105750	7.50	-2.10
28-Sep-2023	221	223.35	216.75	218.8	4353	26334765.65	59489	6.60	-2.20
29-Sep-2023	221.75	223.85	216.75	221.9	4775	37600425.35	89789	7.10	0.15