BSE - Delayed Quote INR

Skipper Limited (SKIPPERPP.BO)

Compare
380.10 -3.75 (-0.98%)
At close: November 1 at 6:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 380.00 390.00 380.00 383.85 383.85 1,242
Oct 31, 2024 356.50 398.65 356.50 372.25 372.25 1,167
Oct 29, 2024 350.05 360.00 350.00 351.90 351.90 401
Oct 28, 2024 354.95 355.55 341.10 349.85 349.85 434
Oct 25, 2024 369.00 369.00 334.95 351.30 351.30 305
Oct 24, 2024 370.00 398.70 346.30 357.00 357.00 927
Oct 23, 2024 339.75 367.75 330.00 365.95 365.95 624
Oct 22, 2024 370.00 370.00 329.00 335.25 335.25 2,202
Oct 21, 2024 396.25 396.25 380.00 388.95 388.95 104
Oct 18, 2024 394.25 405.00 390.00 392.75 392.75 401
Oct 17, 2024 410.00 415.00 394.20 396.20 396.20 610
Oct 16, 2024 403.85 418.20 395.55 402.05 402.05 215
Oct 15, 2024 424.95 424.95 382.50 397.75 397.75 899
Oct 14, 2024 379.85 436.85 368.50 407.20 407.20 3,144
Oct 11, 2024 361.05 390.00 355.00 369.60 369.60 2,198
Oct 10, 2024 360.90 375.50 340.20 361.00 361.00 348
Oct 9, 2024 354.00 367.00 348.15 357.40 357.40 1,656
Oct 8, 2024 313.45 349.00 313.45 340.50 340.50 5,590
Oct 7, 2024 307.00 307.00 282.20 291.50 291.50 971
Oct 4, 2024 314.65 316.75 305.20 315.00 315.00 207
Oct 3, 2024 310.05 316.00 309.00 315.00 315.00 3,399
Oct 1, 2024 325.00 330.00 297.85 310.75 310.75 1,508
Sep 30, 2024 314.40 314.40 305.00 308.30 308.30 220
Sep 27, 2024 328.00 330.00 314.00 314.40 314.40 1,841
Sep 26, 2024 326.00 326.00 290.00 318.85 318.85 355
Sep 25, 2024 298.40 349.65 298.35 321.45 321.45 8,422
Sep 24, 2024 294.25 294.25 294.10 294.10 294.10 23
Sep 23, 2024 259.20 300.15 259.20 298.15 298.15 10,429
Sep 20, 2024 273.95 273.95 260.25 265.80 265.80 142
Sep 19, 2024 253.10 253.10 253.05 253.05 253.05 20
Sep 18, 2024 263.00 263.00 263.00 263.00 263.00 51
Sep 16, 2024 277.60 291.45 275.90 282.95 282.95 506
Sep 13, 2024 258.30 282.55 250.50 277.60 277.60 231
Sep 11, 2024 258.55 258.55 258.05 258.30 258.30 2
Sep 10, 2024 258.00 261.90 258.00 261.90 261.90 509
Sep 9, 2024 263.40 263.40 260.00 260.00 260.00 35
Sep 6, 2024 267.75 267.75 267.75 267.75 267.75 110
Sep 5, 2024 240.00 279.85 240.00 270.60 270.60 788
Sep 4, 2024 256.00 265.00 255.00 265.00 265.00 113
Sep 3, 2024 259.65 264.50 259.00 260.10 260.10 108
Sep 2, 2024 273.00 273.00 259.20 264.60 264.60 1,015
Aug 30, 2024 260.85 278.00 260.15 273.20 273.20 117
Aug 29, 2024 270.00 279.00 270.00 278.45 278.45 578
Aug 28, 2024 286.50 286.50 258.00 267.55 267.55 474
Aug 26, 2024 364.00 364.00 286.00 291.55 291.55 1,295
Aug 23, 2024 292.90 310.00 289.90 309.30 309.30 2,091
Aug 22, 2024 292.95 301.80 292.95 294.35 294.35 1,162
Aug 21, 2024 268.20 292.95 264.00 287.00 287.00 1,265
Aug 20, 2024 273.90 273.95 261.20 262.00 262.00 220
Aug 19, 2024 269.00 300.00 269.00 275.00 275.00 694
Aug 16, 2024 253.95 259.90 253.20 259.90 259.90 79
Aug 14, 2024 254.00 254.00 246.90 249.95 249.95 924
Aug 13, 2024 249.40 268.00 239.05 257.25 257.25 338
Aug 12, 2024 267.90 267.90 263.90 263.90 263.90 2
Aug 9, 2024 269.80 270.10 261.75 267.95 267.95 141
Aug 8, 2024 249.05 266.00 246.15 263.65 263.65 682
Aug 7, 2024 238.75 249.00 238.75 244.75 244.75 204
Aug 6, 2024 231.75 255.00 231.75 239.55 239.55 1,813
Aug 5, 2024 240.00 255.00 201.15 236.00 236.00 625
Aug 2, 2024 247.95 257.90 238.45 245.30 245.30 462
Aug 1, 2024 261.85 262.00 250.00 257.90 257.90 848
Jul 31, 2024 249.75 268.00 249.75 250.50 250.50 2,262
Jul 30, 2024 215.55 255.00 215.55 238.60 238.60 1,014
Jul 29, 2024 214.85 223.00 205.85 217.60 217.60 1,143
Jul 26, 2024 200.95 209.95 200.95 209.80 209.80 532
Jul 24, 2024 199.00 206.50 191.00 196.30 196.30 374
Jul 23, 2024 199.00 199.00 182.10 190.90 190.90 203
Jul 22, 2024 198.00 204.00 198.00 198.90 198.90 76
Jul 19, 2024 200.00 200.05 190.05 200.00 200.00 555
Jul 18, 2024 218.05 218.80 203.00 203.55 203.55 1,148
Jul 16, 2024 226.00 226.00 218.80 218.80 218.80 99
Jul 15, 2024 227.00 227.00 222.10 226.00 226.00 334
Jul 12, 2024 224.00 228.25 223.20 228.25 228.25 340
Jul 11, 2024 218.35 223.20 218.00 222.40 222.40 72
Jul 10, 2024 229.75 230.00 220.00 220.05 220.05 302
Jul 9, 2024 235.00 243.95 209.00 230.00 230.00 738
Jul 8, 2024 236.00 252.85 225.30 235.15 235.15 1,954
Jul 5, 2024 243.95 244.00 240.50 242.45 242.45 368
Jul 4, 2024 225.10 257.90 223.00 245.25 245.25 4,074
Jul 3, 2024 214.80 217.00 207.50 214.95 214.95 88
Jul 2, 2024 220.00 221.50 207.00 207.40 207.40 1,125
Jul 1, 2024 209.00 213.20 209.00 210.65 210.65 186
Jun 28, 2024 198.05 200.00 198.00 199.55 199.55 187
Jun 27, 2024 196.10 212.70 196.10 199.50 199.50 1,220
Jun 26, 2024 206.00 206.00 202.00 202.20 202.20 108
Jun 25, 2024 218.75 222.15 216.00 216.00 216.00 149
Jun 24, 2024 217.50 217.50 210.95 211.90 211.90 274
Jun 21, 2024 216.90 218.80 209.20 209.20 209.20 328
Jun 20, 2024 210.00 217.95 210.00 214.90 214.90 555
Jun 19, 2024 214.15 214.15 210.00 210.00 210.00 807
Jun 18, 2024 217.00 219.75 211.05 216.10 216.10 5,361
Jun 14, 2024 191.00 217.00 191.00 216.10 216.10 1,216
Jun 13, 2024 194.20 194.20 191.05 191.45 191.45 584
Jun 12, 2024 191.05 200.00 183.10 186.25 186.25 2,406
Jun 11, 2024 175.80 195.30 175.80 191.05 191.05 642
Jun 10, 2024 169.80 175.00 168.55 172.20 172.20 348
Jun 7, 2024 172.25 176.30 164.50 166.10 166.10 247
Jun 6, 2024 164.50 179.00 161.90 172.75 172.75 4,140
Jun 5, 2024 150.05 159.50 142.55 155.10 155.10 1,801
Jun 4, 2024 167.60 167.60 141.00 151.35 151.35 1,373
Jun 3, 2024 161.45 182.30 160.00 173.00 173.00 2,813
May 31, 2024 150.00 157.30 150.00 155.60 155.60 1,174
May 30, 2024 134.10 147.00 118.00 143.95 143.95 2,883
May 29, 2024 146.15 148.55 146.15 147.05 147.05 57
May 28, 2024 160.25 160.25 153.50 154.00 154.00 593
May 27, 2024 171.00 171.00 160.20 160.20 160.20 158
May 22, 2024 173.85 173.85 170.00 171.20 171.20 701
May 21, 2024 178.65 178.65 177.80 178.00 178.00 102
May 17, 2024 182.00 182.00 182.00 182.00 182.00 2
May 16, 2024 175.40 182.10 175.40 178.55 178.55 494
May 15, 2024 179.00 180.90 175.70 177.15 177.15 670
May 14, 2024 170.90 175.00 170.30 175.00 175.00 836
May 13, 2024 175.00 175.00 169.40 169.80 169.80 211
May 10, 2024 171.80 171.80 171.80 171.80 171.80 85
May 9, 2024 174.40 174.60 174.40 174.40 174.40 828
May 7, 2024 178.10 178.10 171.50 171.50 171.50 501
May 6, 2024 190.25 190.25 178.10 181.20 181.20 768
May 3, 2024 199.90 199.90 190.00 190.30 190.30 1,717
May 2, 2024 202.00 210.00 190.60 204.85 204.85 222
Apr 30, 2024 181.00 205.65 163.35 203.50 203.50 1,394
Apr 29, 2024 186.75 187.30 186.75 187.30 187.30 26
Apr 26, 2024 196.80 197.05 186.75 186.75 186.75 297
Apr 25, 2024 190.05 190.10 184.80 185.90 185.90 539
Apr 24, 2024 194.75 194.75 194.75 194.75 194.75 1
Apr 23, 2024 201.25 204.80 184.20 184.40 184.40 362
Apr 22, 2024 170.65 198.95 170.35 196.95 196.95 3,307
Apr 19, 2024 165.00 170.65 165.00 168.25 168.25 125
Apr 18, 2024 171.00 172.00 171.00 172.00 172.00 120
Apr 16, 2024 170.40 171.00 162.45 171.00 171.00 902
Apr 15, 2024 168.65 174.90 168.30 174.80 174.80 535
Apr 12, 2024 174.90 174.90 171.20 171.20 171.20 481
Apr 10, 2024 176.00 183.65 176.00 176.15 176.15 87
Apr 9, 2024 179.90 180.05 175.20 177.90 177.90 600
Apr 8, 2024 178.95 192.65 178.95 190.60 190.60 1,230
Apr 5, 2024 175.00 175.00 173.00 175.00 175.00 65
Apr 4, 2024 175.05 177.65 175.00 177.40 177.40 596
Apr 3, 2024 174.70 175.00 170.00 173.75 173.75 414
Apr 2, 2024 174.95 177.10 174.00 177.00 177.00 469
Apr 1, 2024 188.00 188.00 156.95 179.30 179.30 917
Mar 28, 2024 179.90 185.00 179.90 180.00 180.00 19,124
Mar 27, 2024 181.65 185.40 165.10 169.90 169.90 3,546
Mar 26, 2024 170.45 184.00 166.80 176.10 176.10 1,270
Mar 22, 2024 152.00 169.95 152.00 166.30 166.30 8,792
Mar 21, 2024 145.00 152.95 144.00 151.95 151.95 270
Mar 20, 2024 137.00 146.05 131.10 137.25 137.25 1,583
Mar 19, 2024 120.15 145.25 120.00 139.90 139.90 9,550
Mar 18, 2024 124.25 128.20 121.05 121.05 121.05 819
Mar 15, 2024 124.90 127.05 121.45 124.35 124.35 427
Mar 14, 2024 125.05 136.95 125.05 131.85 131.85 551
Mar 13, 2024 141.05 144.40 120.30 125.60 125.60 1,541
Mar 12, 2024 135.55 143.85 135.55 139.90 139.90 1,187
Mar 11, 2024 160.00 164.00 139.00 144.60 144.60 8,660
Mar 7, 2024 165.05 177.80 162.10 164.00 164.00 2,685
Mar 6, 2024 184.45 184.45 158.00 165.05 165.05 5,827
Mar 5, 2024 180.05 187.10 170.20 176.15 176.15 2,222
Mar 4, 2024 185.10 185.20 180.35 184.90 184.90 19,204
Mar 1, 2024 189.80 194.50 171.20 189.65 189.65 3,942
Feb 29, 2024 171.10 189.80 155.00 183.40 183.40 11,278

Related Tickers