Shoppers Stop Limited (SHOPERSTOP.NS) NSE
295.70
-2.65(-0.89%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
295.70
-2.65(-0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 294 | 295.7 | 295.7 | 298 | 288.7 | 25,237 |
| April 01, 2026 | 292.45 | 298.35 | 298.35 | 300 | 292.45 | 24,483 |
| March 30, 2026 | 289.6 | 289 | 289 | 300 | 282.85 | 47,722 |
| March 27, 2026 | 295 | 294 | 294 | 299 | 285.35 | 77,111 |
| March 25, 2026 | 293.25 | 298.75 | 298.75 | 300.8 | 293.25 | 75,535 |
| March 24, 2026 | 289 | 294.25 | 294.25 | 298 | 283.3 | 92,881 |
| March 23, 2026 | 287 | 287.6 | 287.6 | 290.3 | 277 | 88,493 |
| March 19, 2026 | 299.7 | 289.15 | 289.15 | 299.7 | 288 | 22,848 |
| March 18, 2026 | 301.5 | 300.9 | 300.9 | 306.05 | 297.5 | 34,925 |
| March 17, 2026 | 298.1 | 301.7 | 301.7 | 305 | 295 | 39,143 |
| March 16, 2026 | 307.3 | 297.35 | 297.35 | 307.3 | 292.5 | 74,192 |
| March 13, 2026 | 306.2 | 307.35 | 307.35 | 310.2 | 301.35 | 53,588 |
| March 12, 2026 | 303.3 | 309.05 | 309.05 | 314.3 | 296.6 | 78,935 |
| March 11, 2026 | 303.7 | 304.8 | 304.8 | 315 | 299 | 220,302 |
| March 10, 2026 | 303.6 | 302.2 | 302.2 | 305.5 | 298 | 95,943 |
| March 09, 2026 | 301.1 | 301.6 | 301.6 | 306.65 | 294.05 | 39,126 |
| March 06, 2026 | 304.6 | 310.85 | 310.85 | 313.5 | 302 | 62,425 |
| March 05, 2026 | 293.7 | 305.4 | 305.4 | 308.9 | 288.4 | 253,431 |
| March 02, 2026 | 275.95 | 303 | 303 | 311.6 | 275.95 | 102,005 |
| February 27, 2026 | 313 | 303.85 | 303.85 | 313.3 | 299.95 | 827,870 |
| February 26, 2026 | 320 | 315.55 | 315.55 | 320 | 312 | 76,379 |
| February 25, 2026 | 315 | 320.15 | 320.15 | 323.35 | 309.1 | 116,540 |
| February 24, 2026 | 330 | 315.9 | 315.9 | 330 | 313 | 97,356 |
| February 23, 2026 | 336.1 | 333.5 | 333.5 | 349.25 | 330.35 | 72,778 |
| February 20, 2026 | 331.35 | 336.15 | 0 | 338.4 | 324 | 151,041 |
| February 19, 2026 | 369.15 | 337.25 | 0 | 369.15 | 333.1 | 171,511 |
| February 18, 2026 | 365.2 | 362.3 | 0 | 384.7 | 353.05 | 135,360 |
| February 17, 2026 | 371.05 | 363.3 | 0 | 371.05 | 355 | 167,042 |
| February 16, 2026 | 392.1 | 372.3 | 0 | 402 | 367.65 | 225,182 |
| February 13, 2026 | 410.25 | 400.1 | 0 | 410.25 | 395.6 | 38,300 |
| February 12, 2026 | 411.45 | 411.95 | 0 | 425 | 405 | 44,061 |
| February 11, 2026 | 410 | 413.15 | 0 | 415.45 | 391 | 75,625 |
| February 10, 2026 | 398.45 | 410 | 0 | 413.4 | 398.45 | 35,314 |
| February 09, 2026 | 395.5 | 400.4 | 0 | 403.95 | 391.1 | 28,589 |
| February 06, 2026 | 391 | 394.65 | 0 | 395.95 | 382.55 | 16,690 |
| February 05, 2026 | 387.1 | 391.6 | 0 | 394.9 | 383.2 | 11,871 |
| February 04, 2026 | 385.1 | 388.7 | 0 | 394.9 | 376.05 | 52,541 |
| February 03, 2026 | 367.6 | 385.1 | 0 | 388.45 | 362.05 | 65,580 |
| February 02, 2026 | 355.4 | 362.5 | 0 | 363.85 | 349.05 | 11,919 |
| February 01, 2026 | 361.8 | 352.05 | 0 | 363.1 | 347.15 | 11,493 |
| January 30, 2026 | 354.75 | 366.4 | 0 | 370.85 | 348.55 | 51,738 |
| January 29, 2026 | 342.8 | 356.55 | 0 | 362 | 341.85 | 69,854 |
| January 28, 2026 | 341.5 | 344.5 | 0 | 347 | 340.55 | 22,411 |
| January 27, 2026 | 346.85 | 343.95 | 0 | 346.9 | 337 | 25,793 |
| January 23, 2026 | 344.8 | 348.35 | 0 | 352 | 341.65 | 60,124 |
| January 22, 2026 | 340 | 344.95 | 0 | 347.9 | 323.25 | 170,485 |
| January 21, 2026 | 335 | 341.75 | 0 | 358 | 319.3 | 1.66M |
| January 20, 2026 | 370 | 364.45 | 0 | 370 | 360.4 | 56,207 |
| January 19, 2026 | 386.9 | 372.2 | 0 | 387.3 | 370.35 | 47,207 |
| January 16, 2026 | 387.15 | 389.75 | 0 | 397 | 382.8 | 64,597 |
| January 14, 2026 | 367.9 | 389.15 | 0 | 397.9 | 366.5 | 64,914 |
| January 13, 2026 | 368.4 | 371.6 | 0 | 375.3 | 368.4 | 17,390 |
| January 12, 2026 | 375 | 367.75 | 0 | 375 | 365 | 31,909 |
| January 09, 2026 | 373.1 | 377.4 | 0 | 380.1 | 368.5 | 27,297 |
| January 08, 2026 | 379.8 | 373.65 | 0 | 382.35 | 372.2 | 17,486 |
| January 07, 2026 | 380.15 | 378.25 | 0 | 380.15 | 374.1 | 15,325 |
| January 06, 2026 | 388.3 | 380.55 | 0 | 389.05 | 372.35 | 56,094 |
| January 05, 2026 | 390.65 | 388.25 | 0 | 394.65 | 382.75 | 46,308 |
| January 02, 2026 | 383.2 | 389.3 | 0 | 391.75 | 380.55 | 32,076 |
| January 01, 2026 | 385 | 381.9 | 0 | 386.4 | 380.5 | 22,170 |