Skipper

Skipper Ltd Historical Data

NSEBSE

₹386.15

(1.59%)

Feb 18, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

19/01/2026

To Date

19/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	380	383.25	368.1	370.9	10,518	15,22,81,939.1	2,64,361
20-Jan-2026	368.5	373.5	352	353.6	15,593	15,86,84,682.65	2,65,299
21-Jan-2026	353	354.6	338.65	340.85	17,170	20,38,38,177.25	2,83,693
22-Jan-2026	349	357	345.05	355.5	8,196	13,10,91,460.6	2,16,039
23-Jan-2026	358	358	333.55	336.9	9,899	9,67,84,086.6	1,21,008
27-Jan-2026	336.9	342.65	327.1	341.1	10,942	12,33,38,148.7	1,65,353
28-Jan-2026	341.65	364.1	338.1	362.7	14,563	17,71,97,034.75	2,12,638
29-Jan-2026	362	374	350	365.25	37,373	54,71,30,443.4	3,48,482
30-Jan-2026	366.5	368.8	345	361.7	23,750	30,17,85,448.1	2,83,509
01-Feb-2026	363.95	377.75	347.3	361.75	8,769	9,59,93,493.95	80,096
02-Feb-2026	362.55	362.7	342.25	357	11,051	12,05,32,986.15	1,19,890
03-Feb-2026	370	393	370	383.1	27,831	47,30,59,926.45	3,40,625
04-Feb-2026	385	405.1	375.5	401.85	14,465	17,93,23,169.1	1,89,781
05-Feb-2026	401.5	401.5	385.55	389.1	6,829	8,28,02,682.1	88,857
06-Feb-2026	389.6	391.05	381	386.7	4,587	5,79,96,565.5	58,887
09-Feb-2026	395	409.3	390.05	407.2	9,156	12,63,60,703.45	1,40,889
10-Feb-2026	405.9	410	399.25	400.85	5,891	7,23,99,507	86,509
11-Feb-2026	388.7	390.55	365.8	387.65	28,046	44,90,30,126.25	4,51,821
12-Feb-2026	385	395.7	380.05	381.15	9,408	12,57,87,537.9	1,28,947
13-Feb-2026	375.2	378.8	371.6	373.8	5,298	6,68,85,824.55	73,151
16-Feb-2026	371.25	375.15	365.5	369.45	7,737	8,86,59,814.75	1,12,299
17-Feb-2026	367	384	366.8	380.1	9,523	11,84,59,192.25	1,41,109

Skipper: Related NEWS

No Record Found

Invest wise with Expert advice