Home > Share Market > Stocks > Skipper > SKIPPER Share Price History

Skipper - SKIPPER Share Price History

Skipper

CMP as on 28-Jun-22 15:29

55.00

Open

₹ 54.75

Turnover (lac)

₹ 23

Prev. Close

₹ 54.25

Day's Vol (shares)

₹ 41,413

Day's Range (₹)

₹ 52.80
₹ 55.05

Skipper Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Jun-2022 54.80 55.10 52.80 54.90 529 2.25 22,319 2.25 0.10
27-Jun-2022 53.20 55.40 53.20 54.30 611 2.74 28,796 2.20 1.05
24-Jun-2022 52.90 53.90 52 53.20 684 1.90 17,421 1.90 0.25
23-Jun-2022 52.30 52.70 51.70 52.30 491 1.52 18,378 1 0.05
22-Jun-2022 53.20 54 51.60 51.80 499 1.72 21,268 2.35 -1.40
21-Jun-2022 51.40 53.70 51.40 52.90 538 2.43 23,104 2.25 1.50
20-Jun-2022 53.50 54.50 50.10 51.10 1,083 4 46,376 4.40 -2.40
17-Jun-2022 54.10 55.40 53.30 54 650 2.29 26,221 2.15 -0
16-Jun-2022 58 59 54 54.50 1,018 3.51 42,863 4.95 -3.50
15-Jun-2022 57.50 58.30 56.80 57.60 485 1.68 18,597 1.50 0.10
14-Jun-2022 57.70 58.50 56.80 57 686 1.71 15,889 1.75 -0.60
13-Jun-2022 59 60 56.50 57 880 4.17 47,419 3.45 -2
10-Jun-2022 60.20 61.10 59.20 59.60 682 2.62 24,667 1.90 -0.70
09-Jun-2022 61.50 61.50 60 60.20 544 1.59 19,168 1.45 -1.30
08-Jun-2022 60.50 62.50 60.20 61 987 4 40,563 2.30 0.50
07-Jun-2022 59.10 62.90 59.10 60.50 1,231 5.08 30,058 3.75 1.40
06-Jun-2022 60 60.40 59 59.30 676 2.58 20,418 1.40 -0.70
03-Jun-2022 65.40 65.40 59.70 60 2,254 13.50 124,599 5.65 -5.30
02-Jun-2022 59.40 64.10 59.20 63.20 1,728 10.70 108,579 4.95 3.80
01-Jun-2022 60.20 60.60 58.40 59.30 505 1.80 17,564 2.25 -0.90
31-May-2022 60.70 60.70 59 59.90 418 1.88 21,698 1.70 -0.90
30-May-2022 60.50 61.40 59.10 59.80 1,043 5.49 28,628 2.30 -0.70

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity