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
2023-12-29 227.78 228.37 222.02 223.29 0.2M
2023-12-28 226.46 229.98 221.77 226.61 0.4M
2023-12-27 222.70 227.68 214.74 225.78 0.6M
2023-12-26 222.06 222.94 218.25 219.77 0.2M
2023-12-22 219.82 222.41 214.93 220.65 0.4M
2023-12-21 209.75 216.89 207.12 214.54 0.5M
2023-12-20 227.88 231.98 208.14 209.75 1.4M
2023-12-19 227.44 230.86 224.80 227.88 0.2M
2023-12-18 227.58 231.00 225.39 227.44 0.3M
2023-12-15 230.56 233.84 225.73 226.75 0.3M
2023-12-14 226.70 235.45 225.39 231.25 0.4M
2023-12-13 229.24 230.61 222.94 225.39 0.3M
2023-12-12 236.82 239.36 225.43 227.78 0.3M
2023-12-11 230.61 235.30 228.12 233.89 0.3M
2023-12-08 237.35 243.56 229.68 231.39 0.4M
2023-12-07 248.15 248.74 232.22 237.35 0.4M
2023-12-06 254.25 255.57 245.71 247.22 0.2M
2023-12-05 256.89 263.29 250.40 253.52 0.7M
2023-12-04 246.78 254.89 244.39 251.42 0.4M
2023-12-01 246.24 250.01 241.80 243.17 0.2M
2023-11-30 251.57 252.79 240.38 245.27 0.2M
2023-11-29 245.22 253.52 243.90 249.13 0.3M
2023-11-28 253.03 253.96 242.53 243.90 0.4M
2023-11-24 251.76 258.55 248.49 251.03 0.3M
2023-11-23 253.13 256.65 249.22 250.10 0.2M
2023-11-22 255.96 259.87 249.17 254.06 0.3M
2023-11-21 263.78 269.64 252.25 256.60 1.1M
2023-11-20 239.36 260.85 236.82 256.60 2.6M
2023-11-17 232.42 238.38 230.71 233.25 0.4M
2023-11-16 233.45 234.18 228.61 230.61 0.2M
2023-11-15 236.33 236.43 230.91 232.37 0.2M
2023-11-13 234.42 240.14 229.59 230.66 0.4M
2023-11-12 236.50 239.90 235.55 239.10 0.2M
2023-11-10 229.59 231.78 224.70 228.37 0.2M
2023-11-09 228.95 232.47 227.34 229.34 0.2M
2023-11-08 231.54 242.29 224.80 227.14 1.2M
2023-11-07 225.48 225.48 217.57 220.60 0.3M
2023-11-06 231.54 233.49 222.85 224.41 0.3M
2023-11-03 229.54 232.18 228.61 229.29 0.2M
2023-11-02 231.54 246.63 224.85 229.10 1.4M
2023-11-01 222.60 232.52 222.55 229.73 0.4M
2023-10-31 216.93 223.72 215.47 222.21 0.2M
2023-10-30 221.77 224.56 214.25 215.76 0.1M
2023-10-27 216.89 221.77 212.29 219.38 0.2M
2023-10-26 208.09 213.08 197.79 210.10 0.4M
2023-10-25 216.89 222.65 196.52 205.41 0.4M
2023-10-23 225.68 226.66 213.52 215.27 0.3M
2023-10-20 228.61 230.61 220.31 222.60 0.2M
2023-10-19 221.28 228.61 221.28 227.24 0.2M
2023-10-18 227.10 228.61 219.87 222.89 0.2M
2023-10-17 231.98 234.32 218.40 225.29 0.3M
2023-10-16 234.47 238.38 226.66 228.76 0.7M
2023-10-13 221.28 232.42 217.72 221.72 0.4M
2023-10-12 225.87 228.81 222.55 224.95 0.1M
2023-10-11 232.22 235.01 218.20 225.87 0.4M
2023-10-10 219.57 237.30 218.55 229.68 0.9M
2023-10-09 212.05 223.58 197.54 218.55 0.3M
2023-10-06 215.91 219.82 215.32 217.03 0.2M
2023-10-05 214.59 217.86 208.83 215.18 0.2M
2023-10-04 216.54 222.31 211.42 212.83 0.3M
2023-10-03 218.16 220.50 214.35 216.01 0.2M
2023-09-29 216.64 218.69 211.76 216.79 0.2M
2023-09-28 215.91 218.20 211.76 213.76 0.1M
2023-09-27 216.40 218.94 211.61 214.35 0.2M
2023-09-26 214.93 219.28 211.02 214.35 0.1M
2023-09-25 212.93 217.91 210.68 215.18 0.2M
2023-09-22 212.49 216.84 203.26 212.59 0.2M
2023-09-21 213.96 215.91 210.29 212.78 0.2M
2023-09-20 218.35 220.31 210.05 215.08 0.3M
2023-09-18 220.99 223.33 212.54 218.50 0.4M
2023-09-15 223.53 226.66 217.86 219.23 0.4M
2023-09-14 219.82 222.21 214.05 220.06 0.4M
2023-09-13 209.07 221.23 204.14 217.18 1.0M
2023-09-12 221.58 223.43 183.23 209.12 0.7M
2023-09-11 220.79 225.68 216.64 219.43 0.4M
2023-09-08 223.24 225.39 214.93 219.96 0.4M
2023-09-07 226.41 231.69 219.82 223.24 0.3M
2023-09-06 236.91 237.21 222.75 226.51 0.5M
2023-09-05 240.24 240.28 232.37 234.03 0.3M
2023-09-04 241.21 244.14 236.08 238.33 0.8M
2023-09-01 218.84 249.13 215.03 236.18 2.7M
2023-08-31 221.67 234.42 202.92 212.64 1.6M
2023-08-30 212.39 226.22 205.94 220.06 1.3M
2023-08-29 207.12 212.88 204.72 206.77 0.6M
2023-08-28 195.39 213.91 195.39 205.31 1.9M
2023-08-25 195.34 195.34 184.16 188.21 0.3M
2023-08-24 195.39 200.18 192.90 195.64 0.2M
2023-08-23 196.32 200.23 193.49 194.03 0.3M
2023-08-22 195.39 201.99 194.51 196.13 0.4M
2023-08-21 193.05 195.73 192.56 193.78 0.3M
2023-08-18 195.39 195.39 190.56 191.14 0.2M
2023-08-17 192.80 195.44 190.51 193.15 0.4M
2023-08-16 201.25 212.20 189.29 190.56 1.8M
2023-08-14 171.95 198.42 168.38 198.42 2.3M
2023-08-11 188.60 190.95 161.35 165.35 2.6M
2023-08-10 192.90 197.35 183.18 186.70 0.5M
2023-08-09 187.38 200.28 185.67 191.49 1.5M
2023-08-08 168.72 190.36 168.62 184.06 2.1M
2023-08-07 164.18 171.36 163.50 166.57 0.2M
2023-08-04 169.99 173.02 162.52 164.42 0.3M
2023-08-03 168.04 171.46 164.77 169.16 0.2M
2023-08-02 177.81 177.81 161.49 167.79 0.4M
2023-08-01 179.13 180.74 174.14 177.71 0.2M
2023-07-31 173.51 179.57 173.51 177.95 0.4M
2023-07-28 169.80 173.46 167.31 171.31 0.3M
2023-07-27 166.08 170.58 166.04 168.58 0.4M
2023-07-26 160.86 166.33 160.71 166.04 0.3M
2023-07-25 163.25 166.28 160.27 160.86 0.2M
2023-07-24 165.11 168.18 161.20 164.86 0.3M
2023-07-21 162.52 169.36 158.85 165.55 0.3M
2023-07-20 165.84 167.65 160.66 161.93 0.3M
2023-07-19 168.04 170.77 158.12 165.84 0.5M
2023-07-18 172.29 176.05 167.60 168.77 0.3M
2023-07-17 167.16 177.81 167.06 172.09 0.8M
2023-07-14 164.03 167.55 163.79 165.74 0.2M
2023-07-13 168.04 168.58 163.25 163.98 0.2M
2023-07-12 161.20 167.55 160.08 166.67 0.4M
2023-07-11 158.22 163.93 157.88 160.08 0.2M
2023-07-10 158.37 159.59 154.07 156.56 0.2M
2023-07-07 162.27 163.79 155.39 158.85 0.1M
2023-07-06 166.04 167.01 161.30 162.27 0.2M
2023-07-05 163.01 166.08 159.68 165.25 0.3M
2023-07-04 155.29 165.60 155.29 163.01 0.5M
2023-07-03 159.29 162.96 151.48 154.65 0.8M
2023-06-30 162.03 173.90 162.03 164.47 0.5M
2023-06-28 165.60 167.06 159.59 162.03 0.2M
2023-06-27 164.57 168.48 163.15 165.20 0.3M
2023-06-26 161.98 168.48 161.98 163.54 0.3M
2023-06-23 163.79 168.33 157.54 161.35 0.6M
2023-06-22 165.16 166.96 160.37 162.96 0.3M
2023-06-21 173.90 177.32 164.23 165.06 1.1M
2023-06-20 178.78 186.60 171.95 173.80 9.6M
2023-06-19 156.31 168.82 149.92 168.82 10.2M
2023-06-16 136.78 143.42 134.48 140.68 0.9M
2023-06-15 133.84 138.19 133.84 135.26 0.3M
2023-06-14 138.73 139.51 134.04 135.07 0.3M
2023-06-13 135.80 140.68 133.84 138.09 0.6M
2023-06-12 134.48 140.15 131.89 134.72 0.7M
2023-06-09 132.97 135.60 127.35 133.70 0.7M
2023-06-08 130.18 137.65 128.23 129.74 1.0M
2023-06-07 118.80 132.09 117.82 129.55 1.7M
2023-06-06 113.33 119.19 112.94 118.41 0.3M
2023-06-05 112.69 113.33 110.79 112.94 0.1M
2023-06-02 111.03 113.23 110.40 111.23 0.2M
2023-06-01 110.30 112.94 108.54 110.01 0.2M
2023-05-31 113.52 113.96 109.22 110.30 0.2M
2023-05-30 116.85 117.87 112.35 113.04 0.2M
2023-05-29 117.82 122.07 115.48 116.85 0.3M
2023-05-26 116.89 118.60 115.77 116.60 0.1M
2023-05-25 118.90 120.61 115.77 116.26 0.1M
2023-05-24 119.39 121.29 118.46 118.90 0.1M
2023-05-23 114.31 121.14 114.31 119.39 0.5M
2023-05-22 115.53 117.87 112.84 114.16 0.2M
2023-05-19 120.31 121.44 115.28 117.14 0.3M
2023-05-18 124.47 126.32 118.70 119.68 0.3M
2023-05-17 131.89 133.06 122.61 123.73 0.5M
2023-05-16 118.21 133.31 118.21 129.50 2.0M
2023-05-15 124.07 124.27 118.21 120.80 0.2M
2023-05-12 123.73 125.10 121.14 123.20 0.2M
2023-05-11 119.78 123.98 119.78 123.20 0.2M
2023-05-10 121.58 123.83 117.87 121.58 0.2M
2023-05-09 121.39 123.20 119.58 120.51 0.3M
2023-05-08 115.33 124.07 115.33 120.17 1.2M
2023-05-05 117.92 119.48 113.33 115.92 0.3M
2023-05-04 117.43 118.51 116.01 117.33 0.2M
2023-05-03 112.55 118.26 112.35 117.43 0.3M
2023-05-02 118.41 119.97 111.96 113.18 0.6M
2023-04-28 111.81 120.80 110.64 115.43 0.7M
2023-04-27 112.55 112.55 110.69 111.23 0.1M
2023-04-26 106.98 114.55 105.66 110.74 1.0M
2023-04-25 104.54 108.25 102.09 105.95 0.6M
2023-04-24 99.65 103.95 97.94 102.97 0.2M
2023-04-21 99.94 101.36 98.67 99.46 0.1M
2023-04-20 99.70 102.34 99.36 99.94 0.1M
2023-04-19 100.82 100.92 97.99 98.97 0.1M
2023-04-18 100.92 102.53 99.16 100.04 0.1M
2023-04-17 99.65 101.60 99.41 100.38 0.1M
2023-04-13 101.56 102.53 97.94 99.46 0.1M
2023-04-12 101.46 105.37 100.43 101.31 0.1M
2023-04-11 100.73 102.53 100.04 100.82 0.1M
2023-04-10 102.92 105.76 99.65 100.09 0.1M
2023-04-06 99.55 107.27 99.55 102.92 0.4M
2023-04-05 96.52 99.89 95.60 98.53 0.2M
2023-04-03 95.74 96.72 93.79 95.11 0.1M
2023-03-31 90.91 95.25 90.91 93.98 0.2M
2023-03-29 87.44 91.20 87.39 90.03 0.2M
2023-03-28 90.96 91.15 85.24 87.49 0.2M
2023-03-27 93.74 93.74 89.49 89.83 0.3M
2023-03-24 95.74 96.96 92.32 92.81 0.1M
2023-03-23 96.18 98.38 95.35 95.55 0.1M
2023-03-22 96.96 98.62 95.89 96.33 0.1M
2023-03-21 94.42 97.70 94.42 95.74 0.2M
2023-03-20 95.84 95.94 92.96 93.69 0.1M
2023-03-17 98.19 99.89 95.16 96.04 0.1M
2023-03-16 97.99 97.99 94.38 96.92 0.1M
2023-03-15 99.16 100.77 96.72 97.50 0.1M
2023-03-14 98.38 101.46 96.72 97.31 0.1M
2023-03-13 104.05 105.12 97.84 99.36 0.2M
2023-03-10 105.51 108.44 102.83 103.66 0.2M
2023-03-09 105.90 110.89 105.85 106.29 0.2M
2023-03-08 105.46 108.83 104.14 106.64 0.2M
2023-03-06 104.29 110.15 103.66 106.05 0.4M
2023-03-03 96.82 104.73 96.82 103.51 0.6M
2023-03-02 97.31 98.28 96.13 96.77 0.1M
2023-03-01 95.74 99.65 95.74 96.72 0.3M
2023-02-28 98.58 98.92 95.25 95.50 0.2M
2023-02-27 101.51 102.24 96.72 97.65 0.5M
2023-02-24 89.54 105.17 89.54 103.27 1.7M
2023-02-23 88.51 93.20 88.42 89.49 0.2M
2023-02-22 92.62 92.62 87.93 88.51 0.2M
2023-02-21 92.91 93.89 90.86 91.74 0.1M
2023-02-20 97.01 98.67 92.32 93.45 0.1M
2023-02-17 97.50 98.33 95.45 96.04 0.1M
2023-02-16 97.21 102.09 97.16 97.79 0.3M
2023-02-15 94.67 97.21 94.33 96.48 0.1M
2023-02-14 95.84 97.94 93.98 94.67 0.1M
2023-02-13 99.06 99.06 94.81 95.84 0.2M
2023-02-10 97.50 103.56 97.21 99.06 0.3M
2023-02-09 99.65 100.43 97.16 97.60 0.1M
2023-02-08 101.51 103.07 98.67 99.65 0.1M
2023-02-07 99.65 105.17 98.97 100.48 0.2M
2023-02-06 107.95 107.95 97.89 100.09 0.3M
2023-02-03 107.47 108.44 102.87 106.00 0.1M
2023-02-02 105.51 109.42 103.61 104.63 0.1M
2023-02-01 108.15 113.13 103.22 104.98 0.4M
2023-01-31 104.05 108.44 103.17 106.73 0.2M
2023-01-30 100.87 107.66 95.11 103.90 0.3M
2023-01-27 109.91 112.60 98.72 100.87 0.4M
2023-01-25 111.23 112.74 107.47 109.66 0.2M
2023-01-24 113.47 114.31 110.79 111.23 0.1M
2023-01-23 115.28 115.62 113.33 113.47 0.1M
2023-01-20 116.41 119.68 113.96 114.89 0.2M
2023-01-19 116.11 117.58 114.89 115.82 0.1M
2023-01-18 115.82 118.02 115.48 116.11 0.1M
2023-01-17 113.67 119.43 113.67 115.82 0.3M
2023-01-16 118.41 118.65 115.28 115.53 0.1M
2023-01-13 118.21 118.95 117.14 117.63 0.1M
2023-01-12 121.05 121.78 117.04 118.26 0.2M
2023-01-11 122.80 124.27 119.24 120.56 0.2M
2023-01-10 118.07 124.56 115.33 122.46 0.6M
2023-01-09 117.24 119.68 115.28 117.28 0.2M
2023-01-06 118.41 119.39 113.57 115.58 0.3M
2023-01-05 119.48 120.90 116.89 118.41 0.3M
2023-01-04 122.36 123.29 116.80 118.31 0.5M
2023-01-03 124.86 125.30 121.19 122.32 0.4M
2023-01-02 126.03 126.91 118.31 123.93 0.8M