Skipper

Skipper Ltd Historical Data

NSEBSE

₹479.3

(-1.24%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	515.6	523.95	501.6	508.5	22,964	32,53,67,578.4	2,13,410
13-Jun-2025	497	516.35	493.3	510.65	17,877	25,03,09,636	1,61,154
16-Jun-2025	513	518.9	495.3	515.45	19,549	25,10,71,799.45	1,61,573
17-Jun-2025	517.9	517.9	498	500.1	14,223	15,45,64,841.8	1,27,723
18-Jun-2025	500	512	489.1	490.6	16,953	20,52,84,288.15	1,61,812
19-Jun-2025	491.45	501.2	474	475.6	21,824	22,29,20,119.35	1,75,158
20-Jun-2025	475.65	485.95	472.95	482.45	18,444	26,37,51,369.8	88,213
23-Jun-2025	479.95	495	475.2	492.2	13,233	13,86,63,575	1,01,613
24-Jun-2025	503	503.7	490.2	491.9	12,584	15,98,11,640.35	1,12,818
25-Jun-2025	494	503.3	494	500.25	11,815	14,25,00,039.5	1,25,142
26-Jun-2025	502	506	489	493.55	10,601	12,57,19,368.6	99,746
27-Jun-2025	495.95	504.05	495.95	499.05	7,346	9,50,27,604.25	71,852
30-Jun-2025	500.9	516.75	500.9	508.1	21,632	30,18,81,244.05	2,45,019
01-Jul-2025	509.9	514.8	507	509.3	12,733	13,99,91,225.45	1,19,255
02-Jul-2025	511.95	512.6	493.05	496.3	12,091	14,66,64,802.7	1,30,544
03-Jul-2025	498.75	501	492.85	494.95	10,313	8,41,42,153.8	62,562
04-Jul-2025	496.4	498.5	491	495.1	7,151	7,45,46,168.1	64,446
07-Jul-2025	492.65	494.5	487	487.75	7,870	7,58,57,243.2	72,570
08-Jul-2025	488.8	491.75	475.25	479.85	13,235	13,05,68,072.05	1,30,807
09-Jul-2025	481.1	490.25	480.05	484.8	6,969	7,24,36,447.05	57,123
10-Jul-2025	486.85	489.95	482.05	485.3	5,714	7,30,50,350.05	62,697
11-Jul-2025	486.8	489	478.15	479.3	7,139	7,25,65,953.9	69,359

Skipper: Related NEWS

No Record Found

Invest wise with Expert advice