Skipper Ltd

SKIP
🏛️ india →
515.05
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 75.15 80.00 75.15 78.80 0.3M
2021-12-30 77.85 78.10 75.25 76.05 0.1M
2021-12-29 73.00 80.70 71.00 77.15 0.6M
2021-12-28 74.40 75.00 72.10 72.45 0.0M
2021-12-27 71.15 74.50 70.20 72.35 0.1M
2021-12-24 72.80 72.80 71.00 72.00 0.1M
2021-12-23 69.90 74.05 69.55 71.75 0.1M
2021-12-22 69.85 70.25 68.25 68.80 0.0M
2021-12-21 69.75 70.75 68.15 68.50 0.0M
2021-12-20 70.60 70.60 65.40 67.90 0.1M
2021-12-17 72.50 73.25 69.50 69.85 0.1M
2021-12-16 74.65 74.65 70.20 71.70 0.1M
2021-12-15 73.80 74.95 72.15 73.25 0.1M
2021-12-14 72.60 75.40 71.95 72.90 0.1M
2021-12-13 74.80 76.40 73.50 73.85 0.1M
2021-12-10 74.80 74.90 73.10 73.35 0.1M
2021-12-09 73.70 74.60 73.25 73.80 0.0M
2021-12-08 73.35 74.60 73.00 73.70 0.1M
2021-12-07 72.50 73.55 71.50 72.80 0.1M
2021-12-06 73.85 75.40 71.10 71.45 0.3M
2021-12-03 79.10 79.15 74.80 75.40 0.4M
2021-12-02 67.15 80.00 66.40 78.65 1.4M
2021-12-01 65.10 68.90 65.10 67.15 0.4M
2021-11-30 68.95 70.90 63.50 64.70 0.2M
2021-11-29 72.30 72.30 65.90 68.75 0.1M
2021-11-26 75.45 75.50 72.00 72.45 0.1M
2021-11-25 74.00 77.10 73.50 75.65 0.1M
2021-11-24 75.05 76.20 73.05 73.40 0.1M
2021-11-23 72.20 75.90 71.95 75.20 0.1M
2021-11-22 76.80 76.80 71.15 72.15 0.6M
2021-11-18 77.20 77.50 75.50 76.05 0.1M
2021-11-17 78.75 78.75 76.50 77.30 0.1M
2021-11-16 76.95 78.75 76.55 78.35 0.1M
2021-11-15 79.35 80.85 76.45 76.90 0.1M
2021-11-12 82.50 82.60 79.00 79.35 0.1M
2021-11-11 80.10 82.00 77.70 81.25 0.2M
2021-11-10 80.00 80.70 78.70 79.70 0.1M
2021-11-09 77.95 81.80 77.75 80.15 0.8M
2021-11-08 76.75 80.00 76.05 77.35 0.1M
2021-11-04 75.95 77.65 75.45 76.75 0.1M
2021-11-03 74.15 75.70 74.00 74.40 0.1M
2021-11-02 76.35 76.35 74.05 74.40 0.1M
2021-11-01 75.90 76.30 75.00 75.35 0.0M
2021-10-29 74.95 78.00 73.15 75.05 0.3M
2021-10-28 78.45 78.45 73.00 74.45 0.2M
2021-10-27 77.80 78.85 76.80 77.55 0.1M
2021-10-26 76.00 79.10 76.00 76.65 0.2M
2021-10-25 77.95 78.75 75.00 75.70 0.2M
2021-10-22 76.70 80.50 76.70 77.55 0.3M
2021-10-21 77.65 78.20 75.55 76.70 0.2M
2021-10-20 78.95 78.95 74.70 76.95 0.2M
2021-10-19 80.55 81.20 77.00 78.50 0.4M
2021-10-18 81.95 83.80 79.40 80.30 0.6M
2021-10-14 83.85 84.45 80.80 81.55 0.4M
2021-10-13 84.95 84.95 83.00 83.35 0.3M
2021-10-12 85.05 86.10 84.00 84.15 0.2M
2021-10-11 84.30 85.15 83.75 84.20 0.1M
2021-10-08 85.05 88.00 84.15 84.80 0.4M
2021-10-07 86.70 88.35 84.05 84.50 0.4M
2021-10-06 82.90 88.95 82.25 85.75 1.3M
2021-10-05 82.60 83.50 81.60 82.10 0.3M
2021-10-04 83.00 83.80 81.60 81.85 0.3M
2021-10-01 81.90 83.20 81.40 82.00 0.1M
2021-09-30 82.45 84.50 81.05 81.30 0.4M
2021-09-29 82.00 83.35 81.10 81.55 0.2M
2021-09-28 81.70 83.50 81.00 82.40 0.6M
2021-09-27 82.00 83.50 80.20 80.70 0.2M
2021-09-24 83.75 83.75 80.80 81.50 0.2M
2021-09-23 83.15 85.40 81.55 83.20 0.4M
2021-09-22 81.40 85.00 80.50 82.30 0.5M
2021-09-21 81.90 81.90 79.05 80.60 0.1M
2021-09-20 83.00 84.00 80.00 80.35 0.2M
2021-09-17 85.60 85.65 80.95 83.00 0.2M
2021-09-16 87.55 88.30 85.00 85.35 0.3M
2021-09-15 83.70 89.15 83.15 87.20 0.8M
2021-09-14 85.50 86.00 83.40 83.70 0.2M
2021-09-13 87.00 88.95 84.10 85.20 0.5M
2021-09-09 80.00 87.00 79.55 86.05 0.8M
2021-09-08 79.70 81.40 79.05 79.80 0.1M
2021-09-07 79.85 81.40 78.75 79.50 0.3M
2021-09-06 79.80 81.00 78.95 79.75 0.1M
2021-09-03 80.20 80.60 78.60 78.95 0.1M
2021-09-02 81.40 81.85 79.20 79.90 0.1M
2021-09-01 81.50 81.50 78.10 80.15 0.2M
2021-08-31 82.70 83.85 80.25 80.70 0.1M
2021-08-30 80.05 85.00 80.05 82.05 0.2M
2021-08-27 80.55 80.80 79.20 79.55 0.1M
2021-08-26 80.20 81.75 79.80 80.10 0.1M
2021-08-25 80.70 84.70 80.10 80.50 0.3M
2021-08-24 78.20 80.25 78.10 79.90 0.1M
2021-08-23 80.90 83.30 77.65 78.80 0.4M
2021-08-20 77.00 81.90 76.20 79.45 0.4M
2021-08-18 80.00 81.65 76.80 79.00 0.4M
2021-08-17 81.75 81.75 79.25 80.00 0.2M
2021-08-16 82.85 83.70 80.15 81.45 0.4M
2021-08-13 85.00 87.35 82.25 82.80 0.5M
2021-08-12 86.75 88.00 84.95 85.65 0.3M
2021-08-11 85.00 85.90 77.35 82.90 0.6M
2021-08-10 90.00 91.00 84.05 85.20 0.6M
2021-08-09 86.50 92.25 86.50 89.70 1.1M
2021-08-06 84.85 90.50 83.70 85.40 0.7M
2021-08-05 88.50 88.60 83.50 84.30 0.5M
2021-08-04 89.50 91.50 87.15 87.80 0.7M
2021-08-03 90.05 90.90 88.65 88.95 0.3M
2021-08-02 89.95 91.70 89.25 89.55 0.6M
2021-07-30 91.25 91.60 88.95 89.10 0.5M
2021-07-29 88.80 91.80 88.80 90.75 0.5M
2021-07-28 90.65 91.25 87.60 88.30 0.5M
2021-07-27 94.55 95.40 88.65 89.95 1.4M
2021-07-26 93.25 96.25 91.60 93.80 1.3M
2021-07-23 98.00 98.00 92.30 93.25 0.9M
2021-07-22 90.00 98.35 90.00 94.45 3.4M
2021-07-20 92.50 93.15 87.15 88.85 0.9M
2021-07-19 87.00 95.55 87.00 92.35 2.6M
2021-07-16 87.20 91.45 87.20 87.80 0.7M
2021-07-15 89.95 91.55 86.15 86.65 0.9M
2021-07-14 89.00 91.20 88.10 88.65 0.7M
2021-07-13 90.45 91.80 88.25 89.10 1.0M
2021-07-12 89.65 91.80 88.30 88.85 0.6M
2021-07-09 89.00 93.60 88.00 89.25 1.5M
2021-07-08 86.15 95.00 86.00 88.55 1.9M
2021-07-07 86.50 87.80 84.20 85.15 0.5M
2021-07-06 89.40 89.85 85.55 86.50 0.5M
2021-07-05 91.00 91.25 88.50 88.65 0.5M
2021-07-02 92.00 92.90 89.35 90.05 0.6M
2021-07-01 91.00 96.50 89.45 91.95 2.6M
2021-06-30 89.05 92.70 88.30 89.85 0.9M
2021-06-29 90.80 92.90 87.05 87.85 0.8M
2021-06-28 91.80 94.20 89.00 90.20 1.8M
2021-06-25 81.95 91.50 81.55 89.35 3.3M
2021-06-24 80.80 83.55 79.50 81.35 0.7M
2021-06-23 82.45 82.45 79.70 80.15 0.2M
2021-06-22 83.45 83.45 81.00 81.55 0.2M
2021-06-21 78.00 83.70 78.00 82.25 0.4M
2021-06-18 82.20 82.80 78.10 79.65 0.5M
2021-06-17 80.50 84.00 80.00 81.75 0.5M
2021-06-16 83.85 83.85 80.60 81.25 0.6M
2021-06-15 86.00 86.70 82.55 83.15 0.6M
2021-06-14 83.70 87.50 78.20 85.05 2.4M
2021-06-11 78.70 84.85 75.50 82.75 3.1M
2021-06-10 81.20 82.90 77.30 78.00 2.6M
2021-06-09 67.65 79.95 67.50 76.05 5.0M
2021-06-08 63.00 71.40 61.40 67.15 0.8M
2021-06-07 63.05 64.35 62.20 62.80 0.1M
2021-06-04 63.25 64.65 56.90 62.45 0.2M
2021-06-03 63.60 66.20 62.70 63.55 0.2M
2021-06-02 62.90 63.65 62.00 62.75 0.1M
2021-06-01 64.50 66.70 60.65 62.00 0.2M
2021-05-31 61.90 67.30 61.55 64.40 0.6M
2021-05-28 60.95 62.80 59.90 61.40 0.6M
2021-05-27 63.50 64.05 59.30 61.00 0.2M
2021-05-26 60.10 63.60 60.10 63.00 0.3M
2021-05-25 62.40 62.75 59.45 60.35 0.2M
2021-05-24 60.00 62.25 59.65 61.20 0.2M
2021-05-21 62.70 64.40 58.80 59.55 0.3M
2021-05-20 59.05 64.90 58.85 62.45 0.5M
2021-05-19 57.90 59.80 57.20 58.80 0.1M
2021-05-18 58.10 58.45 57.20 57.50 0.1M
2021-05-17 57.35 58.90 56.90 57.20 0.1M
2021-05-14 58.80 58.85 56.60 57.40 0.1M
2021-05-12 56.55 59.00 56.55 58.30 0.2M
2021-05-11 56.00 58.05 55.50 57.00 0.2M
2021-05-10 57.00 57.80 55.35 56.00 0.3M
2021-05-07 57.50 57.50 54.90 55.85 0.4M
2021-05-06 55.05 56.65 55.05 56.00 0.3M
2021-05-05 56.00 56.90 53.70 54.85 0.3M
2021-05-04 62.00 62.75 55.50 56.10 0.8M
2021-05-03 59.50 62.00 59.50 60.85 0.2M
2021-04-30 56.00 63.30 56.00 59.65 0.8M
2021-04-29 57.65 58.50 55.85 56.10 0.3M
2021-04-28 56.70 57.25 54.90 55.10 0.2M
2021-04-27 54.40 55.40 54.40 54.60 0.0M
2021-04-26 56.00 56.00 52.20 54.20 0.1M
2021-04-23 57.00 57.65 54.45 55.15 0.0M
2021-04-22 53.10 57.50 52.95 55.85 0.0M
2021-04-20 54.85 55.05 52.30 53.10 0.0M
2021-04-19 55.20 55.60 51.40 52.95 0.1M
2021-04-16 56.35 57.75 55.15 56.50 0.0M
2021-04-15 58.90 58.90 55.65 56.15 0.0M
2021-04-13 57.95 58.10 56.70 57.50 0.0M
2021-04-12 60.00 60.00 49.50 55.85 0.1M
2021-04-09 61.25 62.85 60.45 61.05 0.0M
2021-04-08 61.55 63.20 61.10 61.20 0.1M
2021-04-07 60.10 62.40 60.10 61.55 0.0M
2021-04-06 59.75 62.40 59.60 60.40 0.0M
2021-04-05 60.60 61.25 59.00 59.70 0.1M
2021-04-01 61.95 62.45 60.10 61.25 0.0M
2021-03-31 60.95 62.00 60.35 61.05 0.0M
2021-03-30 62.90 62.90 59.25 61.05 0.1M
2021-03-26 61.50 63.30 60.50 61.15 0.0M
2021-03-25 62.20 62.90 60.00 60.40 0.1M
2021-03-24 64.00 64.85 61.00 61.45 0.1M
2021-03-23 62.05 66.30 61.35 64.90 0.2M
2021-03-22 63.05 64.20 59.70 61.35 0.1M
2021-03-19 65.30 65.30 60.10 64.05 0.1M
2021-03-18 66.80 69.00 62.10 64.05 0.3M
2021-03-17 68.00 72.10 65.00 65.45 0.7M
2021-03-16 58.60 70.00 58.60 66.85 0.5M
2021-03-15 59.00 59.90 58.00 58.60 0.1M
2021-03-12 61.30 61.80 59.00 59.50 0.1M
2021-03-10 61.05 62.00 60.25 60.90 0.1M
2021-03-09 62.05 62.95 60.80 60.95 0.0M
2021-03-08 62.50 63.80 61.55 61.80 0.0M
2021-03-05 63.50 64.60 61.70 62.35 0.1M
2021-03-04 62.05 63.55 62.05 63.05 0.1M
2021-03-03 62.30 63.90 61.90 62.45 0.0M
2021-03-02 63.00 63.80 61.50 62.45 0.1M
2021-03-01 63.95 63.95 62.10 62.75 0.0M
2021-02-26 61.05 62.55 61.05 62.20 0.0M
2021-02-25 62.60 62.60 61.00 61.60 0.0M
2021-02-24 61.95 62.65 61.00 61.05 0.0M
2021-02-23 62.45 63.40 60.50 61.05 0.0M
2021-02-22 65.00 65.00 61.00 61.35 0.0M
2021-02-19 64.85 65.45 62.50 63.45 0.0M
2021-02-18 61.55 64.95 61.55 64.25 0.1M
2021-02-17 62.05 64.80 62.05 62.30 0.0M
2021-02-16 64.30 64.30 62.50 63.25 0.0M
2021-02-15 64.80 65.00 63.05 63.35 0.0M
2021-02-12 64.00 65.65 62.25 63.60 0.1M
2021-02-11 63.30 64.20 62.50 62.95 0.0M
2021-02-10 63.30 63.90 62.75 62.95 0.0M
2021-02-09 66.95 66.95 63.00 63.30 0.0M
2021-02-08 65.50 65.85 63.55 63.95 0.1M
2021-02-05 67.00 67.20 64.50 65.10 0.1M
2021-02-04 63.00 65.95 62.70 65.35 0.1M
2021-02-03 63.05 64.10 62.40 63.45 0.0M
2021-02-02 62.70 63.95 62.20 62.85 0.0M
2021-02-01 60.25 63.60 58.50 62.25 0.1M
2021-01-29 62.00 62.95 58.70 60.05 0.0M
2021-01-28 62.00 62.50 61.00 61.70 0.0M
2021-01-27 61.75 62.90 61.00 62.00 0.0M
2021-01-25 64.00 65.00 60.25 60.95 0.1M
2021-01-22 65.20 66.80 63.20 64.00 0.1M
2021-01-21 69.05 69.55 65.20 65.45 0.1M
2021-01-20 72.00 72.95 66.00 68.55 0.4M
2021-01-19 67.80 69.95 66.45 69.15 0.2M
2021-01-18 68.80 69.15 65.50 66.25 0.1M
2021-01-15 69.45 69.75 67.05 67.55 0.1M
2021-01-14 65.85 71.50 65.00 69.05 0.2M
2021-01-13 67.20 68.40 64.55 65.90 0.1M
2021-01-12 68.90 69.20 67.00 67.20 0.1M
2021-01-11 71.85 73.00 68.30 68.90 0.1M
2021-01-08 68.80 73.95 67.70 70.75 0.4M
2021-01-07 66.40 68.45 64.75 67.65 0.1M
2021-01-06 67.20 68.30 63.50 65.15 0.1M
2021-01-05 68.10 69.70 66.00 67.05 0.2M
2021-01-04 68.95 71.15 67.25 68.10 0.2M
2021-01-01 62.00 73.00 61.10 67.30 0.8M