SKIPPERPP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Nov 2024 | 381.75 | 380.00 | 400.00 | 377.00 | 4925 | 2.04% |
| 31 Oct 2024 | 374.10 | 356.35 | 375.00 | 355.25 | 55780 | 5.31% |
| 30 Oct 2024 | 355.25 | 353.00 | 364.70 | 350.05 | 133963 | 0.69% |
| 29 Oct 2024 | 352.80 | 357.05 | 365.00 | 349.10 | 170231 | 0.80% |
| 28 Oct 2024 | 350.00 | 344.45 | 355.25 | 340.00 | 106488 | 1.61% |
| 25 Oct 2024 | 344.45 | 364.95 | 369.90 | 320.00 | 1337 | -3.31% |
| 24 Oct 2024 | 356.25 | 377.95 | 383.80 | 346.25 | 6855 | -2.62% |
| 23 Oct 2024 | 365.85 | 338.95 | 369.95 | 330.85 | 6167 | 7.94% |
| 22 Oct 2024 | 338.95 | 374.80 | 380.55 | 321.55 | 20671 | -9.55% |
| 21 Oct 2024 | 374.75 | 394.95 | 395.00 | 365.00 | 805 | -5.07% |
| 18 Oct 2024 | 394.75 | 390.00 | 396.75 | 386.70 | 21346 | -1.14% |
| 17 Oct 2024 | 399.30 | 403.00 | 421.00 | 388.30 | 318777 | -0.59% |
| 16 Oct 2024 | 401.65 | 399.15 | 408.80 | 392.00 | 8085 | 0.63% |
| 15 Oct 2024 | 399.15 | 424.75 | 424.75 | 391.00 | 15580 | -1.59% |
| 14 Oct 2024 | 405.60 | 375.85 | 430.00 | 370.00 | 62015 | 9.80% |
| 11 Oct 2024 | 369.40 | 360.00 | 383.95 | 349.95 | 34301 | 2.11% |
| 10 Oct 2024 | 361.75 | 378.95 | 378.95 | 354.90 | 20844 | 0.72% |
| 09 Oct 2024 | 359.15 | 343.00 | 365.00 | 343.00 | 16057 | 7.27% |
| 08 Oct 2024 | 334.80 | 296.95 | 336.90 | 296.50 | 12766 | 13.26% |
| 07 Oct 2024 | 295.60 | 316.35 | 316.45 | 285.05 | 2554 | -5.81% |
| 04 Oct 2024 | 313.85 | 312.05 | 322.90 | 305.00 | 2737 | 0.59% |
| 03 Oct 2024 | 312.00 | 303.55 | 318.00 | 300.00 | 8953 | 2.82% |
| 01 Oct 2024 | 303.45 | 328.95 | 330.00 | 300.15 | 4337 | -1.46% |
| 30 Sep 2024 | 307.95 | 314.50 | 314.50 | 305.10 | 2348 | -2.08% |
| 27 Sep 2024 | 314.50 | 327.95 | 337.00 | 313.05 | 45894 | -1.12% |
| 26 Sep 2024 | 318.05 | 334.00 | 334.00 | 310.05 | 7889 | -0.97% |
| 25 Sep 2024 | 321.15 | 306.95 | 342.95 | 302.05 | 149703 | 7.53% |
| 24 Sep 2024 | 298.65 | 300.00 | 300.00 | 286.05 | 13735 | -0.32% |
| 23 Sep 2024 | 299.60 | 260.00 | 301.40 | 260.00 | 29237 | 16.69% |
| 20 Sep 2024 | 256.75 | 267.30 | 267.30 | 255.55 | 550 | -0.96% |
| 19 Sep 2024 | 259.25 | 265.00 | 265.00 | 248.00 | 675 | -1.35% |
| 18 Sep 2024 | 262.80 | 260.00 | 281.00 | 260.00 | 3512 | -1.39% |
| 17 Sep 2024 | 266.50 | 273.95 | 281.95 | 265.05 | 858 | -2.77% |
| 16 Sep 2024 | 274.10 | 289.00 | 290.00 | 273.25 | 590 | -2.05% |
| 13 Sep 2024 | 279.85 | 264.95 | 280.05 | 255.00 | 80389 | 8.68% |
| 12 Sep 2024 | 257.50 | 256.00 | 262.30 | 256.00 | 1124 | -1.98% |
| 11 Sep 2024 | 262.70 | 279.85 | 280.00 | 258.75 | 527 | 0.10% |
| 10 Sep 2024 | 262.45 | 258.90 | 268.00 | 258.90 | 3021 | 1.37% |
| 09 Sep 2024 | 258.90 | 262.75 | 262.75 | 253.25 | 2863 | -1.47% |
| 06 Sep 2024 | 262.75 | 265.95 | 273.65 | 261.40 | 1829 | -1.83% |
| 05 Sep 2024 | 267.65 | 259.60 | 279.75 | 259.60 | 727 | 4.98% |
| 04 Sep 2024 | 254.95 | 261.80 | 261.80 | 253.10 | 535 | -0.84% |
| 03 Sep 2024 | 257.10 | 260.95 | 264.70 | 255.05 | 1356 | -1.46% |
| 02 Sep 2024 | 260.90 | 253.60 | 268.00 | 253.60 | 1120 | -2.74% |
| 30 Aug 2024 | 268.25 | 266.15 | 274.00 | 260.25 | 1368 | -0.02% |
| 29 Aug 2024 | 268.30 | 265.00 | 282.00 | 265.00 | 2811 | 0.77% |
| 28 Aug 2024 | 266.25 | 285.85 | 285.85 | 260.00 | 4006 | -6.86% |
| 27 Aug 2024 | 285.85 | 295.90 | 295.90 | 285.00 | 957 | -1.65% |
| 26 Aug 2024 | 290.65 | 324.50 | 324.50 | 285.95 | 14099 | -5.97% |
| 23 Aug 2024 | 309.10 | 293.05 | 311.00 | 288.00 | 6354 | 3.53% |
| 22 Aug 2024 | 298.55 | 293.30 | 303.05 | 287.00 | 16954 | 6.59% |
| 21 Aug 2024 | 280.10 | 267.95 | 297.40 | 265.20 | 18806 | 4.73% |
| 20 Aug 2024 | 267.45 | 273.10 | 275.05 | 260.35 | 317 | -2.07% |
| 19 Aug 2024 | 273.10 | 269.60 | 289.65 | 265.05 | 5650 | 4.02% |
| 16 Aug 2024 | 262.55 | 254.90 | 265.00 | 252.20 | 4955 | 4.10% |
| 14 Aug 2024 | 252.20 | 250.10 | 254.00 | 247.00 | 1055 | 2.67% |
| 13 Aug 2024 | 245.65 | 268.70 | 268.70 | 240.10 | 1905 | -5.63% |
| 12 Aug 2024 | 260.30 | 260.10 | 268.45 | 259.00 | 1424 | -2.69% |
| 09 Aug 2024 | 267.50 | 264.95 | 270.00 | 258.05 | 7897 | 1.25% |
| 08 Aug 2024 | 264.20 | 235.70 | 267.20 | 235.70 | 20282 | 7.25% |
| 07 Aug 2024 | 246.35 | 238.15 | 247.65 | 238.00 | 3483 | 0.45% |
| 06 Aug 2024 | 245.25 | 235.20 | 252.00 | 234.30 | 40206 | 4.30% |
| 05 Aug 2024 | 235.15 | 233.05 | 241.65 | 215.00 | 14667 | -3.35% |
| 02 Aug 2024 | 243.30 | 243.05 | 262.00 | 242.95 | 3427 | -4.02% |
| 01 Aug 2024 | 253.50 | 250.05 | 261.95 | 249.95 | 7173 | 0.86% |
| 31 Jul 2024 | 251.35 | 250.00 | 266.95 | 250.00 | 42838 | 3.67% |
| 30 Jul 2024 | 242.45 | 219.45 | 251.00 | 215.00 | 39954 | 10.88% |
| 29 Jul 2024 | 218.65 | 219.90 | 219.90 | 200.55 | 11266 | 5.88% |
| 26 Jul 2024 | 206.50 | 200.85 | 217.90 | 199.95 | 3904 | 2.79% |
| 25 Jul 2024 | 200.90 | 198.25 | 203.90 | 196.50 | 1768 | 1.34% |
| 24 Jul 2024 | 198.25 | 204.90 | 205.00 | 196.75 | 7346 | 2.91% |
| 23 Jul 2024 | 192.65 | 196.25 | 207.00 | 188.05 | 19146 | -3.26% |
| 22 Jul 2024 | 199.15 | 197.05 | 207.95 | 195.80 | 393 | -0.13% |
| 19 Jul 2024 | 199.40 | 202.05 | 218.95 | 198.00 | 6487 | -2.78% |
| 18 Jul 2024 | 205.10 | 219.05 | 219.05 | 200.00 | 6387 | -6.37% |
| 16 Jul 2024 | 219.05 | 225.95 | 225.95 | 218.95 | 679 | -3.08% |
| 15 Jul 2024 | 226.00 | 230.00 | 230.00 | 218.55 | 1391 | -0.81% |
| 12 Jul 2024 | 227.85 | 222.95 | 228.25 | 222.95 | 5125 | 3.19% |
| 11 Jul 2024 | 220.80 | 219.00 | 227.50 | 219.00 | 1645 | 0.18% |
| 10 Jul 2024 | 220.40 | 229.00 | 229.00 | 220.00 | 190 | -1.96% |
| 09 Jul 2024 | 224.80 | 244.90 | 244.90 | 219.00 | 5332 | -5.55% |
| 08 Jul 2024 | 238.00 | 234.95 | 240.00 | 224.00 | 4680 | -1.71% |
| 05 Jul 2024 | 242.15 | 244.75 | 244.75 | 238.00 | 5198 | -1.22% |
| 04 Jul 2024 | 245.15 | 224.90 | 257.90 | 220.00 | 59766 | 14.05% |
| 03 Jul 2024 | 214.95 | 222.75 | 222.75 | 212.00 | 761 | 2.09% |
| 02 Jul 2024 | 210.55 | 219.90 | 223.80 | 208.25 | 8948 | -0.99% |
| 01 Jul 2024 | 212.65 | 208.00 | 215.45 | 208.00 | 19438 | 6.46% |
| 28 Jun 2024 | 199.75 | 198.15 | 204.25 | 198.15 | 3594 | 0.88% |
| 27 Jun 2024 | 198.00 | 200.05 | 212.00 | 198.00 | 8846 | -1.88% |
| 26 Jun 2024 | 201.80 | 210.05 | 210.05 | 200.05 | 1530 | -3.28% |
| 25 Jun 2024 | 208.65 | 219.90 | 225.00 | 208.15 | 4817 | -1.58% |
| 24 Jun 2024 | 212.00 | 224.95 | 224.95 | 212.00 | 23691 | 1.02% |
| 21 Jun 2024 | 209.85 | 219.80 | 219.80 | 209.45 | 15860 | -2.44% |
| 20 Jun 2024 | 215.10 | 205.10 | 216.95 | 205.05 | 5125 | 2.45% |
| 19 Jun 2024 | 209.95 | 216.00 | 216.00 | 209.90 | 3861 | -2.55% |
| 18 Jun 2024 | 215.45 | 217.50 | 224.90 | 213.00 | 10800 | 0.02% |
| 14 Jun 2024 | 215.40 | 191.95 | 218.90 | 189.95 | 49316 | 12.07% |
| 13 Jun 2024 | 192.20 | 196.55 | 197.95 | 191.10 | 2755 | -2.19% |
| 12 Jun 2024 | 196.50 | 185.05 | 203.00 | 185.05 | 33105 | 5.84% |
| 11 Jun 2024 | 185.65 | 170.10 | 195.40 | 169.95 | 80533 | 7.75% |
| 10 Jun 2024 | 172.30 | 168.65 | 177.00 | 165.15 | 8382 | 0.32% |
| 07 Jun 2024 | 171.75 | 172.75 | 177.00 | 166.75 | 10466 | -0.61% |
| 06 Jun 2024 | 172.80 | 163.45 | 175.85 | 162.00 | 34805 | 12.28% |
| 05 Jun 2024 | 153.90 | 149.90 | 164.60 | 147.55 | 49409 | 1.58% |
| 04 Jun 2024 | 151.50 | 175.45 | 175.45 | 140.40 | 28584 | -13.65% |
| 03 Jun 2024 | 175.45 | 159.95 | 182.55 | 159.90 | 19038 | 13.19% |
| 31 May 2024 | 155.00 | 143.90 | 158.00 | 143.90 | 7647 | 7.71% |
| 30 May 2024 | 143.90 | 147.10 | 147.10 | 128.05 | 185705 | -3.03% |
| 29 May 2024 | 148.40 | 153.10 | 154.80 | 144.05 | 5343 | -3.61% |
| 28 May 2024 | 153.95 | 161.60 | 161.60 | 153.10 | 7811 | -4.76% |
| 27 May 2024 | 161.65 | 169.30 | 172.00 | 160.20 | 11707 | -5.96% |
| 24 May 2024 | 171.90 | 172.15 | 176.25 | 171.00 | 2644 | -0.06% |
| 23 May 2024 | 172.00 | 179.70 | 179.80 | 171.35 | 1337 | -0.92% |
| 22 May 2024 | 173.60 | 173.85 | 182.00 | 170.00 | 4073 | -0.12% |
| 21 May 2024 | 173.80 | 179.45 | 179.50 | 173.55 | 2639 | -3.31% |
| 18 May 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 1 | -0.11% |
| 17 May 2024 | 179.95 | 184.95 | 184.95 | 175.00 | 916 | 1.41% |
| 16 May 2024 | 177.45 | 178.50 | 183.90 | 175.60 | 1493 | 0.65% |
| 15 May 2024 | 176.30 | 173.00 | 181.00 | 173.00 | 3597 | 0.66% |
| 14 May 2024 | 175.15 | 171.05 | 175.50 | 171.00 | 2334 | 3.55% |
| 13 May 2024 | 169.15 | 168.20 | 176.00 | 166.00 | 3096 | -2.59% |
| 10 May 2024 | 173.65 | 174.90 | 175.15 | 168.05 | 1329 | -0.49% |
| 09 May 2024 | 174.50 | 177.50 | 177.55 | 174.00 | 3390 | -4.25% |
| 08 May 2024 | 182.25 | 178.10 | 184.95 | 177.00 | 2096 | 3.49% |
| 07 May 2024 | 176.10 | 182.55 | 182.55 | 171.00 | 3871 | -2.41% |
| 06 May 2024 | 180.45 | 191.30 | 191.30 | 180.00 | 5662 | -5.25% |
| 03 May 2024 | 190.45 | 195.30 | 201.00 | 189.05 | 11746 | -5.69% |
| 02 May 2024 | 201.95 | 193.50 | 208.00 | 193.50 | 40305 | -1.15% |
| 30 Apr 2024 | 204.30 | 196.00 | 206.85 | 176.25 | 70515 | 7.36% |
| 29 Apr 2024 | 190.30 | 189.95 | 194.90 | 183.00 | 3152 | 2.15% |
| 26 Apr 2024 | 186.30 | 196.65 | 196.80 | 186.00 | 15866 | -1.53% |
| 25 Apr 2024 | 189.20 | 198.45 | 198.45 | 185.00 | 3564 | -0.68% |
| 24 Apr 2024 | 190.50 | 191.45 | 194.70 | 185.20 | 1276 | 2.92% |
| 23 Apr 2024 | 185.10 | 190.00 | 206.00 | 182.30 | 17389 | -6.04% |
| 22 Apr 2024 | 197.00 | 169.95 | 200.00 | 169.95 | 34212 | 17.51% |
| 19 Apr 2024 | 167.65 | 166.25 | 170.00 | 166.25 | 710 | -0.53% |
| 18 Apr 2024 | 168.55 | 175.00 | 175.00 | 168.55 | 1762 | -0.30% |
| 16 Apr 2024 | 169.05 | 170.60 | 171.15 | 168.40 | 3837 | -0.70% |
| 15 Apr 2024 | 170.25 | 171.75 | 172.05 | 168.00 | 3527 | -0.87% |
| 12 Apr 2024 | 171.75 | 175.25 | 176.70 | 171.00 | 1805 | -2.00% |
| 10 Apr 2024 | 175.25 | 176.15 | 180.50 | 175.25 | 1135 | -3.28% |
| 09 Apr 2024 | 181.20 | 185.00 | 187.95 | 175.10 | 1880 | -3.59% |
| 08 Apr 2024 | 187.95 | 181.00 | 191.00 | 178.95 | 17933 | 7.34% |
| 05 Apr 2024 | 175.10 | 174.95 | 179.80 | 168.50 | 7072 | 0.03% |
| 04 Apr 2024 | 175.05 | 180.00 | 182.00 | 171.00 | 21728 | 0.72% |
| 03 Apr 2024 | 173.80 | 170.05 | 175.00 | 170.00 | 2291 | -0.94% |
| 02 Apr 2024 | 175.45 | 177.40 | 179.05 | 175.00 | 2659 | 1.45% |
| 01 Apr 2024 | 172.95 | 189.00 | 189.00 | 167.80 | 18818 | -4.68% |
| 28 Mar 2024 | 181.45 | 170.00 | 186.00 | 170.00 | 78236 | 6.74% |
| 27 Mar 2024 | 170.00 | 178.00 | 181.95 | 170.00 | 15852 | -3.57% |
| 26 Mar 2024 | 176.30 | 174.80 | 179.50 | 169.00 | 19431 | 6.56% |
| 22 Mar 2024 | 165.45 | 148.25 | 168.35 | 148.20 | 18726 | 11.53% |
| 21 Mar 2024 | 148.35 | 149.95 | 160.05 | 140.00 | 75639 | 4.11% |
| 20 Mar 2024 | 142.50 | 130.10 | 149.00 | 130.00 | 98422 | 3.52% |
| 19 Mar 2024 | 137.65 | 119.95 | 141.05 | 119.95 | 137316 | 13.62% |
| 18 Mar 2024 | 121.15 | 120.55 | 123.60 | 120.55 | 5268 | -2.02% |
| 15 Mar 2024 | 123.65 | 125.05 | 127.00 | 121.65 | 4398 | -6.36% |
| 14 Mar 2024 | 132.05 | 125.50 | 136.05 | 113.35 | 3523 | 5.22% |
| 13 Mar 2024 | 125.50 | 137.00 | 145.40 | 123.10 | 43385 | -10.64% |
| 12 Mar 2024 | 140.45 | 143.00 | 143.30 | 135.05 | 16155 | -1.99% |
| 11 Mar 2024 | 143.30 | 156.05 | 159.55 | 139.15 | 22308 | -12.99% |
| 07 Mar 2024 | 164.70 | 164.75 | 172.85 | 162.05 | 3372 | -0.15% |
| 06 Mar 2024 | 164.95 | 179.85 | 179.85 | 159.00 | 41233 | -5.85% |
| 05 Mar 2024 | 175.20 | 182.90 | 187.00 | 156.00 | 67014 | -5.30% |
| 04 Mar 2024 | 185.00 | 184.95 | 185.95 | 177.55 | 90020 | -0.72% |
| 02 Mar 2024 | 186.35 | 181.00 | 187.75 | 181.00 | 28407 | -0.98% |
| 01 Mar 2024 | 188.20 | 160.00 | 193.00 | 160.00 | 159964 | 0.78% |
