Skipper Ltd

SKIP
🏛️ india →
526.45
Last Update: 2025-10-01
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
2022-12-30 143.61 145.47 123.20 123.49 2.9M
2022-12-29 126.47 138.92 121.00 136.87 2.0M
2022-12-28 121.14 131.60 119.73 126.47 1.5M
2022-12-27 126.03 126.03 116.80 121.14 0.3M
2022-12-26 113.33 121.93 111.47 119.29 0.4M
2022-12-23 115.18 120.61 111.42 112.64 0.6M
2022-12-22 122.32 126.47 113.77 115.77 0.8M
2022-12-21 125.93 135.80 120.22 121.97 2.6M
2022-12-20 122.12 124.86 119.53 123.49 0.4M
2022-12-19 121.53 123.10 119.19 121.49 0.3M
2022-12-16 118.21 119.73 113.33 116.85 0.4M
2022-12-15 123.59 126.81 118.70 119.78 0.5M
2022-12-14 119.48 124.42 118.26 121.00 0.4M
2022-12-13 123.29 125.44 116.26 118.51 0.5M
2022-12-12 126.96 128.76 122.22 124.17 0.5M
2022-12-09 129.11 129.50 115.48 126.13 1.7M
2022-12-08 112.55 129.94 112.55 128.28 3.2M
2022-12-07 113.57 114.40 109.62 112.35 0.4M
2022-12-06 110.25 118.12 108.69 113.52 1.2M
2022-12-05 110.40 121.83 110.30 112.84 2.7M
2022-12-02 88.02 106.15 88.02 106.15 3.2M
2022-12-01 88.22 89.49 86.95 88.46 0.2M
2022-11-30 89.98 90.96 87.44 88.17 0.2M
2022-11-29 87.68 92.62 87.68 89.54 0.6M
2022-11-28 89.34 92.23 87.54 88.42 0.4M
2022-11-25 87.93 92.27 86.95 88.61 0.6M
2022-11-24 89.05 89.88 85.53 87.49 0.5M
2022-11-23 84.31 91.05 84.31 88.51 1.7M
2022-11-22 86.51 89.54 83.04 83.48 2.1M
2022-11-21 71.12 83.09 70.83 83.09 2.0M
2022-11-18 70.34 71.76 68.78 69.27 0.1M
2022-11-17 71.07 72.00 69.90 70.49 0.0M
2022-11-16 71.42 71.81 69.46 70.73 0.1M
2022-11-15 73.96 75.13 70.44 70.83 0.2M
2022-11-14 68.05 74.20 67.22 72.74 0.5M
2022-11-11 69.02 69.27 67.22 68.05 0.1M
2022-11-10 68.88 70.59 66.04 66.87 0.1M
2022-11-09 69.66 69.66 67.51 68.88 0.1M
2022-11-07 68.39 69.85 67.95 68.73 0.1M
2022-11-04 68.39 69.12 67.22 67.46 0.0M
2022-11-03 67.12 68.78 67.12 67.85 0.1M
2022-11-02 66.58 68.88 66.58 67.75 0.1M
2022-11-01 65.99 67.85 65.99 66.58 0.1M
2022-10-31 65.46 66.82 65.46 65.99 0.0M
2022-10-28 66.82 68.19 65.55 65.75 0.0M
2022-10-27 67.36 67.70 65.90 66.24 0.0M
2022-10-25 67.90 68.14 66.92 67.12 0.0M
2022-10-24 68.09 68.39 67.26 67.85 0.0M
2022-10-21 67.46 69.95 66.68 67.12 0.1M
2022-10-20 67.41 68.88 66.78 68.09 0.0M
2022-10-19 67.66 69.27 67.41 67.70 0.1M
2022-10-18 68.29 69.56 66.97 67.66 0.1M
2022-10-17 69.56 69.76 66.97 67.70 0.1M
2022-10-14 70.24 71.86 69.56 69.76 0.1M
2022-10-13 68.53 71.07 68.53 69.17 0.1M
2022-10-12 68.63 69.95 67.31 68.44 0.1M
2022-10-11 71.32 72.10 67.66 68.49 0.1M
2022-10-10 72.10 72.10 70.44 71.32 0.1M
2022-10-07 72.88 73.17 71.32 72.10 0.1M
2022-10-06 73.22 74.45 71.22 71.47 0.1M
2022-10-04 71.71 73.76 70.98 71.71 0.1M
2022-10-03 71.42 73.71 69.90 70.59 0.2M
2022-09-30 73.27 74.05 70.54 71.12 0.2M
2022-09-29 70.10 75.57 69.56 72.54 0.9M
2022-09-28 68.19 71.81 67.51 69.02 0.3M
2022-09-27 68.73 70.34 67.41 68.78 0.1M
2022-09-26 70.00 70.05 68.09 68.73 0.3M
2022-09-23 69.22 71.12 68.88 70.15 0.2M
2022-09-22 69.17 70.54 68.49 69.22 0.2M
2022-09-21 70.83 72.78 68.39 69.36 0.2M
2022-09-20 68.53 73.03 67.90 70.63 0.4M
2022-09-19 69.32 69.66 68.00 68.58 0.1M
2022-09-16 71.32 71.61 67.41 68.19 0.2M
2022-09-15 71.07 73.17 69.80 70.93 0.4M
2022-09-14 66.39 72.10 66.19 70.24 0.7M
2022-09-13 69.36 70.24 67.22 67.56 0.2M
2022-09-12 68.09 69.36 66.24 67.85 0.2M
2022-09-09 70.54 70.73 65.80 67.17 0.2M
2022-09-08 68.39 70.83 68.05 69.12 0.2M
2022-09-07 68.09 70.44 67.41 68.34 0.4M
2022-09-06 72.98 73.03 67.17 68.19 0.8M
2022-09-05 62.33 73.27 60.47 72.20 2.5M
2022-09-02 59.11 64.09 57.40 61.50 0.8M
2022-09-01 57.30 58.96 56.57 58.18 0.1M
2022-08-30 56.37 58.18 56.37 57.15 0.1M
2022-08-29 55.74 57.64 55.69 56.18 0.1M
2022-08-26 58.86 61.45 56.52 57.49 0.2M
2022-08-25 59.94 61.74 58.28 58.86 0.2M
2022-08-24 56.08 59.60 55.83 59.16 0.2M
2022-08-23 55.39 57.15 55.39 56.08 0.1M
2022-08-22 57.54 58.62 54.66 55.30 0.1M
2022-08-19 59.69 60.96 57.25 57.49 0.2M
2022-08-18 57.40 62.33 56.66 59.30 0.4M
2022-08-17 59.79 61.06 57.10 57.40 0.2M
2022-08-16 54.37 61.70 53.73 59.35 0.8M
2022-08-12 53.83 55.69 53.64 54.32 0.1M
2022-08-11 55.59 55.59 53.24 53.83 0.1M
2022-08-10 55.10 55.20 53.49 54.17 0.2M
2022-08-08 54.17 55.74 53.88 55.35 0.2M
2022-08-05 55.49 58.42 54.27 56.71 0.2M
2022-08-04 54.95 56.03 54.22 55.54 0.1M
2022-08-03 54.32 56.62 54.12 54.95 0.1M
2022-08-02 54.42 54.42 53.24 53.83 0.1M
2022-08-01 51.83 55.20 51.83 53.64 0.1M
2022-07-29 51.24 52.61 51.24 51.78 0.1M
2022-07-28 56.37 56.66 49.24 50.27 0.3M
2022-07-27 57.06 57.06 55.10 55.39 0.0M
2022-07-26 56.62 57.06 55.20 56.62 0.0M
2022-07-25 55.00 57.15 54.71 56.13 0.1M
2022-07-22 56.13 56.91 54.95 56.08 0.0M
2022-07-21 56.96 56.96 55.20 55.74 0.1M
2022-07-20 56.62 57.15 56.18 56.47 0.0M
2022-07-19 56.27 57.15 55.49 56.13 0.1M
2022-07-18 54.12 56.42 54.12 55.79 0.1M
2022-07-15 55.10 55.49 53.10 53.64 0.0M
2022-07-14 54.81 55.00 53.83 54.08 0.0M
2022-07-13 55.79 55.93 54.22 54.42 0.0M
2022-07-12 54.42 56.66 54.27 55.30 0.2M
2022-07-11 54.42 55.05 53.44 54.17 0.1M
2022-07-08 53.68 56.13 52.90 54.03 0.2M
2022-07-07 52.46 53.54 52.37 53.20 0.1M
2022-07-06 52.41 52.56 51.49 51.97 0.0M
2022-07-05 52.02 53.68 51.14 51.44 0.1M
2022-07-04 52.51 53.34 50.27 51.54 0.2M
2022-07-01 53.98 54.03 52.02 52.51 0.0M
2022-06-30 53.88 54.17 52.66 53.15 0.0M
2022-06-29 52.76 54.27 52.32 53.49 0.0M
2022-06-28 53.49 53.78 51.58 53.59 0.0M
2022-06-27 51.97 54.12 51.97 53.00 0.1M
2022-06-24 51.68 52.66 50.80 51.93 0.0M
2022-06-23 51.05 51.44 50.46 51.10 0.0M
2022-06-22 51.93 52.71 50.41 50.61 0.0M
2022-06-21 50.22 52.41 50.22 51.68 0.0M
2022-06-20 52.22 53.24 48.95 49.87 0.1M
2022-06-17 52.81 54.12 52.02 52.76 0.0M
2022-06-16 57.95 58.95 54.00 54.45 0.1M
2022-06-15 57.45 58.25 56.75 57.55 0.0M
2022-06-14 56.32 57.15 55.44 55.69 0.0M
2022-06-13 57.64 58.57 55.20 55.69 0.1M
2022-06-10 60.20 61.10 59.20 59.55 0.0M
2022-06-09 61.45 61.45 60.00 60.15 0.0M
2022-06-08 60.45 62.45 60.15 60.95 0.1M
2022-06-07 59.10 62.85 59.10 60.50 0.1M
2022-06-06 60.00 60.40 59.00 59.30 0.0M
2022-06-03 65.35 65.35 59.70 60.00 0.2M
2022-06-02 59.35 64.10 59.15 63.15 0.2M
2022-06-01 60.15 60.60 58.35 59.30 0.0M
2022-05-31 60.70 60.70 59.00 59.85 0.0M
2022-05-30 60.50 61.40 59.10 59.80 0.1M
2022-05-27 56.55 61.30 56.55 59.95 0.1M
2022-05-26 56.25 56.60 55.00 56.05 0.0M
2022-05-25 57.85 58.00 55.55 56.10 0.0M
2022-05-24 59.00 59.00 57.35 57.85 0.0M
2022-05-23 59.20 59.95 58.05 58.45 0.0M
2022-05-20 60.00 60.00 58.50 59.20 0.1M
2022-05-19 59.80 60.00 58.00 58.40 0.1M
2022-05-18 59.60 62.00 59.60 61.30 0.1M
2022-05-17 59.20 61.20 58.40 60.45 0.1M
2022-05-16 58.50 61.00 58.00 58.30 0.1M
2022-05-13 62.30 64.60 58.40 58.85 0.3M
2022-05-12 60.00 64.40 58.50 60.60 1.2M
2022-05-11 57.85 58.50 54.15 56.25 0.1M
2022-05-10 56.05 57.70 56.05 56.65 0.0M
2022-05-09 58.00 58.45 56.10 56.60 0.0M
2022-05-06 59.00 61.95 57.15 58.05 0.1M
2022-05-05 60.40 61.05 59.00 59.45 0.0M
2022-05-04 60.95 61.75 59.00 59.60 0.0M
2022-05-02 62.45 62.50 59.75 60.70 0.0M
2022-04-29 62.75 63.90 61.65 61.95 0.1M
2022-04-28 63.75 64.60 62.25 62.65 0.1M
2022-04-27 64.65 64.65 63.20 63.65 0.1M
2022-04-26 65.45 65.65 64.05 64.40 0.1M
2022-04-25 66.35 66.35 63.75 64.00 0.1M
2022-04-22 65.80 68.25 65.05 65.45 0.3M
2022-04-21 65.90 67.50 65.40 65.65 0.2M
2022-04-20 65.00 68.80 64.00 65.30 0.2M
2022-04-19 63.31 66.97 61.21 63.41 0.2M
2022-04-18 64.00 64.95 62.80 64.35 0.4M
2022-04-13 63.00 64.90 63.00 63.95 0.1M
2022-04-12 64.50 64.75 61.40 62.95 0.1M
2022-04-11 64.50 65.65 64.50 64.70 0.0M
2022-04-08 65.80 65.95 63.80 64.45 0.1M
2022-04-07 64.90 66.90 64.10 64.70 0.2M
2022-04-06 61.50 64.04 61.50 62.67 0.2M
2022-04-05 59.94 62.53 58.86 61.50 0.2M
2022-04-04 59.35 61.50 59.00 60.75 0.2M
2022-04-01 55.10 59.90 54.70 58.65 0.2M
2022-03-31 55.35 56.13 52.76 53.15 0.2M
2022-03-30 56.42 57.20 53.88 55.30 0.2M
2022-03-29 58.45 59.45 56.20 56.70 0.2M
2022-03-28 60.00 60.00 57.20 58.40 0.2M
2022-03-25 62.50 63.10 59.50 59.95 0.2M
2022-03-24 61.80 64.90 61.20 62.50 0.2M
2022-03-23 62.30 63.20 61.55 62.00 0.1M
2022-03-22 62.50 62.90 61.20 62.30 0.2M
2022-03-21 61.80 63.75 61.50 61.75 0.2M
2022-03-17 61.55 62.75 61.25 61.80 0.1M
2022-03-16 61.95 62.45 61.05 61.20 0.1M
2022-03-15 62.70 62.85 60.55 60.85 0.1M
2022-03-14 64.30 64.30 61.30 61.55 0.4M
2022-03-11 63.00 64.45 62.10 63.30 0.1M
2022-03-10 62.90 65.70 61.00 62.35 0.2M
2022-03-09 59.80 63.50 59.40 61.65 0.2M
2022-03-08 59.05 60.50 58.50 59.30 0.1M
2022-03-07 60.00 60.65 58.30 58.85 0.1M
2022-03-04 61.85 61.85 60.15 60.80 0.1M
2022-03-03 62.05 63.20 61.40 61.85 0.1M
2022-03-02 63.00 63.50 60.05 61.80 0.1M
2022-02-28 61.95 63.40 60.40 62.60 0.1M
2022-02-25 59.50 63.65 58.65 61.70 0.2M
2022-02-24 62.85 65.90 56.60 58.50 0.2M
2022-02-23 67.10 68.35 66.00 66.35 0.1M
2022-02-22 65.75 67.25 65.15 66.45 0.1M
2022-02-21 71.50 71.80 68.00 68.15 0.2M
2022-02-18 70.00 72.60 70.00 71.15 0.1M
2022-02-17 74.55 74.55 69.15 70.00 0.3M
2022-02-16 72.60 75.00 72.60 73.35 0.1M
2022-02-15 72.85 73.50 69.95 72.60 0.2M
2022-02-14 73.75 74.50 70.50 71.85 0.2M
2022-02-11 78.20 78.20 75.10 75.55 0.1M
2022-02-10 79.00 81.45 76.55 77.30 0.2M
2022-02-09 80.00 82.85 77.90 78.50 0.7M
2022-02-08 72.40 80.75 72.15 79.20 0.8M
2022-02-07 71.85 73.00 71.40 72.10 0.1M
2022-02-04 72.00 72.95 69.80 70.35 0.4M
2022-02-03 72.95 72.95 71.25 71.75 0.3M
2022-02-02 73.35 73.65 71.50 72.00 0.6M
2022-02-01 73.50 73.80 71.85 72.10 0.2M
2022-01-31 73.20 74.65 72.80 73.20 0.0M
2022-01-28 74.50 74.50 72.60 73.15 0.0M
2022-01-27 73.80 73.95 72.00 72.65 0.1M
2022-01-25 72.05 74.90 71.30 74.15 0.1M
2022-01-24 77.10 78.95 72.00 73.20 0.2M
2022-01-21 77.00 78.80 75.50 77.10 0.1M
2022-01-20 78.00 79.55 76.20 78.15 0.1M
2022-01-19 79.00 82.50 75.10 78.00 0.2M
2022-01-18 83.65 83.85 78.65 79.10 0.3M
2022-01-17 80.50 84.40 80.10 82.20 0.6M
2022-01-14 77.40 80.40 76.40 79.65 0.4M
2022-01-13 75.30 78.40 75.30 76.60 0.1M
2022-01-12 77.50 77.85 73.35 75.85 0.4M
2022-01-11 76.50 78.45 76.00 76.60 0.1M
2022-01-10 77.00 77.90 75.70 76.50 0.2M
2022-01-07 76.85 77.90 75.50 76.60 0.3M
2022-01-06 77.50 77.50 75.10 76.15 0.1M
2022-01-05 78.45 79.10 76.05 77.00 0.1M
2022-01-04 78.00 78.80 76.00 76.95 0.1M
2022-01-03 79.00 79.50 76.80 77.50 0.1M