Skipper

Skipper Ltd Historical Data

NSEBSE

₹426.15

(0.73%)

Dec 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	484.85	484.85	476	477.85	6,919	4,29,84,549.15	48,238
25-Nov-2025	478.95	480.35	465.65	466.85	10,090	7,50,12,645	80,341
26-Nov-2025	468.95	477.7	467.2	476.25	4,404	3,94,36,345.05	41,563
27-Nov-2025	476.25	481.8	465.6	470	5,817	5,96,89,915.75	66,828
28-Nov-2025	470	474.75	467	470.7	7,406	4,22,16,277.2	41,161
01-Dec-2025	471.15	478	462.6	474.9	8,467	7,87,08,413.6	73,791
02-Dec-2025	473.25	474.45	466.4	467.4	5,283	3,73,14,751.3	41,394
03-Dec-2025	467.85	469.45	455.25	459.05	7,028	5,86,50,237.15	67,143
04-Dec-2025	459.75	464	451.2	454.85	9,085	5,06,01,462.3	51,755
05-Dec-2025	451.2	462.5	449	451.55	11,737	7,38,27,074.25	80,648
08-Dec-2025	440	453	432.05	438.25	16,412	12,95,18,549.45	1,65,297
09-Dec-2025	434.3	442	424.5	438.3	8,460	7,67,70,669.8	90,895
10-Dec-2025	438.3	449	429.75	436.2	8,553	9,99,41,855.9	1,17,317
11-Dec-2025	437.05	438.5	429.6	433.7	4,870	4,74,94,148.15	48,468
12-Dec-2025	440	443	432.65	437.8	6,284	6,91,97,513.75	91,343
15-Dec-2025	436.65	445	434.4	443.75	4,013	4,09,96,596.85	42,370
16-Dec-2025	440.45	442.7	436.05	438.45	6,382	4,59,39,378.2	50,030
17-Dec-2025	436	439.5	429.05	434.8	3,535	4,67,48,713.1	56,685
18-Dec-2025	433.8	433.8	414.2	418.85	15,923	24,02,32,091.2	2,96,944
19-Dec-2025	421	425.5	418	423.05	6,979	6,88,97,109.35	78,906
22-Dec-2025	423	428.25	419.6	426.15	7,533	7,16,45,032.65	88,860

Skipper: Related NEWS

No Record Found

Invest wise with Expert advice