Skipper Ltd Share Price Skipper

58.55

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

58.95

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
()
13-Sep-2019 58 58.50 56.20 57.20 425 2.21 29,050 2.35 -0.90
12-Sep-2019 57 59 56.90 58 871 3.72 47,382 2.15 0.95
11-Sep-2019 59.80 60 56.20 57.30 1,782 23.50 328,799 3.75 -2.60
09-Sep-2019 50 58.70 48.50 57.10 2,323 11.70 59,190 10.20 7.05
06-Sep-2019 47.90 51.10 47.80 50.30 415 1.35 16,583 3.30 2.40
05-Sep-2019 48.10 50 48 49 272 1.25 21,248 2 0.90
04-Sep-2019 47.90 49 47.20 48.40 102 0.30 4,545 1.85 0.55
03-Sep-2019 47.10 48.80 45.80 47.70 250 0.60 8,192 3.05 0.65
30-Aug-2019 50 51 47.70 49.40 512 1.43 15,669 3.30 -0.60
29-Aug-2019 50.40 52.40 46.80 50.80 1,044 2.61 29,465 5.55 0.35
28-Aug-2019 54.50 54.50 50.70 51.40 235 0.82 11,063 3.80 -3.20
27-Aug-2019 51.80 55 47.10 53.70 1,165 5.10 57,651 7.90 1.90
26-Aug-2019 47 50 43.10 49.40 901 3.63 42,037 6.95 2.40
23-Aug-2019 40.50 47.90 40 47 840 3.50 51,753 7.90 6.50
22-Aug-2019 47 47.50 39.80 40.40 1,238 4.72 87,387 7.70 -6.70
21-Aug-2019 49.50 49.50 47 47.30 142 0.80 14,836 2.45 -2.20
20-Aug-2019 50.30 50.30 47.10 48.20 336 17.60 359,735 3.20 -2.10
19-Aug-2019 50 51 49 49.10 212 1.13 17,939 2 -0.90
16-Aug-2019 50.60 51.70 49.60 50.50 258 1.37 14,523 2.15 -0