NSE: SKIPPER | Series: EQ
-
LTP
563.95
-26.65 (-4.51 %) -
Open
591.60
575.00 -
High
591.60
593.90 -
Low
560.00
570.05 -
Close
563.15
590.60 -
52W High
665.00
12 Dec, 2024 -
52W Low
440.00
07 Oct, 2024
Upper Circuit: 708.72
Lower Circuit: 472.48
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 591.60 | 591.60 | 560.00 | 563.95 | 563.15 | -27.45 | -4.65 | 665.00 | 440.00 | 489,747 | 28.11 Crore | 26,532 |
| 19 Dec, 2024 | 575.00 | 593.90 | 570.05 | 590.00 | 590.60 | 4.80 | 0.82 | 665.00 | 440.00 | 507,893 | 29.73 Crore | 19,752 |
| 18 Dec, 2024 | 580.45 | 594.00 | 575.20 | 584.95 | 585.80 | 8.30 | 1.44 | 665.00 | 440.00 | 749,220 | 43.89 Crore | 27,959 |
| 17 Dec, 2024 | 603.35 | 607.50 | 576.00 | 586.50 | 577.50 | -25.85 | -4.28 | 665.00 | 440.00 | 906,541 | 53.20 Crore | 31,104 |
| 16 Dec, 2024 | 623.00 | 632.90 | 595.05 | 605.00 | 603.35 | -19.20 | -3.08 | 665.00 | 440.00 | 1,356,873 | 82.57 Crore | 43,835 |
| 13 Dec, 2024 | 624.40 | 631.30 | 613.30 | 625.00 | 622.55 | -13.95 | -2.19 | 665.00 | 440.00 | 1,289,055 | 80.18 Crore | 53,978 |
| 12 Dec, 2024 | 640.00 | 665.00 | 621.00 | 625.00 | 636.50 | -1.35 | -0.21 | 665.00 | 440.00 | 2,437,019 | 158.30 Crore | 70,757 |
| 11 Dec, 2024 | 634.95 | 645.00 | 630.00 | 637.10 | 637.85 | 3.65 | 0.58 | 645.00 | 440.00 | 677,993 | 43.24 Crore | 24,940 |
| 10 Dec, 2024 | 632.00 | 639.00 | 611.00 | 633.00 | 634.20 | 6.95 | 1.11 | 644.20 | 440.00 | 886,563 | 55.54 Crore | 42,347 |
| 09 Dec, 2024 | 622.05 | 640.90 | 622.05 | 625.05 | 627.25 | 5.20 | 0.84 | 644.20 | 440.00 | 681,332 | 42.98 Crore | 24,431 |
| 06 Dec, 2024 | 621.50 | 627.00 | 612.00 | 621.00 | 622.05 | 7.20 | 1.17 | 644.20 | 440.00 | 836,929 | 51.86 Crore | 24,948 |
| 05 Dec, 2024 | 583.70 | 644.20 | 582.05 | 618.90 | 614.85 | 32.95 | 5.66 | 644.20 | 440.00 | 6,159,214 | 386.35 Crore | 171,236 |
| 04 Dec, 2024 | 575.70 | 603.00 | 571.00 | 581.40 | 581.90 | 9.50 | 1.66 | 618.90 | 440.00 | 1,191,461 | 70.13 Crore | 45,129 |
| 03 Dec, 2024 | 585.00 | 598.00 | 570.00 | 574.05 | 572.40 | -9.25 | -1.59 | 618.90 | 440.00 | 555,566 | 32.25 Crore | 23,066 |
| 02 Dec, 2024 | 581.00 | 590.00 | 565.05 | 581.50 | 581.65 | 2.75 | 0.48 | 618.90 | 440.00 | 776,639 | 45.06 Crore | 34,953 |
| 29 Nov, 2024 | 560.00 | 584.00 | 552.55 | 582.45 | 578.90 | 20.45 | 3.66 | 618.90 | 440.00 | 1,089,470 | 62.09 Crore | 43,153 |
| 28 Nov, 2024 | 563.00 | 569.95 | 553.30 | 559.00 | 558.45 | -4.25 | -0.76 | 618.90 | 440.00 | 397,994 | 22.34 Crore | 17,794 |
| 27 Nov, 2024 | 556.90 | 574.40 | 555.05 | 562.90 | 562.70 | 10.75 | 1.95 | 618.90 | 440.00 | 735,741 | 41.43 Crore | 27,981 |
| 26 Nov, 2024 | 545.00 | 557.65 | 542.60 | 552.00 | 551.95 | 9.00 | 1.66 | 618.90 | 440.00 | 398,655 | 21.93 Crore | 20,390 |
| 25 Nov, 2024 | 545.00 | 567.90 | 538.05 | 543.10 | 542.95 | 11.25 | 2.12 | 618.90 | 440.00 | 917,809 | 50.73 Crore | 42,132 |