Skipper - SKIPPER Share Price History

Skipper

CMP as on 28-Jun-22 15:29

55.00

0.75 1.38%

Open

₹ 54.75

Turnover (lac)

₹ 23

Prev. Close

₹ 54.25

Day's Vol (shares)

₹ 41,413

Day's Range (₹)

₹ 52.80

₹ 55.05

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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