Skipper Ltd Share Price Skipper

49.05

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

48.70

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
14-Oct-2019 50 50.10 48.30 48.90 181 0.84 14,952 1.75 -1.20
11-Oct-2019 47.70 50 47.70 49.70 224 0.38 5,635 2.30 2
10-Oct-2019 52.30 52.30 48.80 49.50 157 0.28 4,157 3.45 -2.80
09-Oct-2019 52.40 52.40 48.50 50.50 207 0.63 8,309 3.85 -1.90
07-Oct-2019 53.70 53.70 50.10 50.30 228 1.71 27,278 3.55 -3.40
04-Oct-2019 51.30 54 50.30 51.40 138 0.99 17,255 3.65 0.10
03-Oct-2019 51.40 52.20 50.30 51.30 174 0.50 7,287 1.95 -0.10
01-Oct-2019 54.30 54.30 48 51.40 331 1.98 27,484 6.35 -3
30-Sep-2019 54.30 54.90 51.40 52.40 298 0.89 13,312 3.50 -2
27-Sep-2019 54.40 55.60 53.10 54.60 240 1.37 16,050 2.55 0.25
26-Sep-2019 54.10 55.70 52.80 54.40 185 0.67 9,501 2.90 0.25
25-Sep-2019 55.20 55.60 53.60 54.10 159 0.71 11,051 2.05 -1.20
24-Sep-2019 54.80 55.80 54.10 55 231 1.66 25,851 1.75 0.20
23-Sep-2019 55.50 57.90 52.30 55.50 341 2.65 30,621 5.60 0
20-Sep-2019 54.80 57.90 53 55.60 398 2.68 34,748 4.90 0.75
19-Sep-2019 55.20 55.20 52.80 53.30 181 1.19 20,079 2.35 -1.90
18-Sep-2019 55.60 57 55 55.40 112 0.41 4,138 1.95 -0.30
17-Sep-2019 58.30 59.70 55.10 55.50 412 1.86 24,661 4.60 -2.80
16-Sep-2019 56.10 59.70 56.10 58.50 337 1.60 15,787 3.60 2.35