SKIPPER Historical Share Price Data

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(₹)
02-Nov-2023	237	252.45	230.15	234.5	23355	326220604.1	400241	22.30	-2.50
03-Nov-2023	234.95	237.65	234	234.7	4390	43696562.4	105070	3.65	-0.25
06-Nov-2023	237	239	228.1	229.7	8128	59406143.95	141535	10.90	-7.30
07-Nov-2023	230.8	230.8	222.7	225.8	8107	63200552.65	163565	8.10	-5.00
08-Nov-2023	237	248	230.1	232.5	25249	279970461.7	472566	17.90	-4.50
09-Nov-2023	234.35	237.95	232.7	234.75	5690	53580032.1	100610	5.25	0.40
10-Nov-2023	235	237.25	230	233.75	7677	51583101.45	99163	7.25	-1.25
12-Nov-2023	236.5	239.9	235	238.45	5491	44212107.35	97600	4.90	1.95
13-Nov-2023	239.95	245.8	235	236.1	10867	89601089.95	169442	10.80	-3.85
15-Nov-2023	241.9	242	236.35	237.85	6983	40626446.45	79074	5.65	-4.05
16-Nov-2023	238.95	239.7	234	236.05	8914	41673240.9	77822	5.70	-2.90
17-Nov-2023	237.9	244	236.15	238.75	12883	87795324.1	200018	7.85	0.85
20-Nov-2023	245	267	242.4	262.65	42551	643245069.75	1095323	24.60	17.65
21-Nov-2023	270	276	258.2	262.65	25833	291724451.45	543460	17.80	-7.35
22-Nov-2023	262	266	255.05	260.05	14726	86742517.05	154633	10.95	-1.95
23-Nov-2023	259.1	262.7	255.1	256	5961	41069013.75	76894	7.60	-3.10
24-Nov-2023	257.7	264.65	254.35	256.95	11176	74045782.15	118036	10.30	-0.75
28-Nov-2023	259	259.95	248.25	249.65	16299	97628297.45	179821	11.70	-9.35
29-Nov-2023	251	259.5	249.65	255	10542	69146350	134167	9.85	4.00
30-Nov-2023	257.5	258.75	246.05	251.05	7922	48310050.2	95511	12.70	-6.45
01-Dec-2023	252.05	255.9	247.5	248.9	7863	47744119.25	99807	8.40	-3.15