Snowman Logistics Limited - SNOWMAN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	54	53.57	53.57	54.75	53.1	184,961
August 14, 2025	53.2	52.22	52.22	53.49	52	135,639
August 13, 2025	53.59	52.8	52.8	53.99	52.66	168,195
August 12, 2025	54.05	53.23	53.23	54.8	53.02	86,560
August 11, 2025	52.27	54.07	54.07	54.4	52	226,617
August 08, 2025	52.8	52.27	52.27	53.08	52.24	105,687
August 07, 2025	52.29	52.74	52.74	52.99	51.6	185,168
August 06, 2025	54	52.39	52.39	54.36	52.04	207,076
August 05, 2025	55.4	54.04	54.04	55.4	53.9	78,365
August 04, 2025	53.29	54.8	54.8	55.36	53.29	226,105
August 01, 2025	54.31	53.41	53.41	55.32	52.95	185,876
July 31, 2025	54.29	54.28	54.28	55.19	53.51	244,015
July 30, 2025	55	54.78	54.78	55.49	54.6	144,885
July 29, 2025	54.9	54.93	54.93	55.49	54.3	328,528
July 28, 2025	56.25	54.49	54.49	64.05	53.64	1.83M
July 25, 2025	57.4	56.18	56.18	57.4	55.73	342,983
July 24, 2025	58.24	57.54	57.54	58.3	57.31	310,174
July 23, 2025	58.79	58.06	58.06	58.8	57.7	236,272
July 22, 2025	58.54	58.6	58.6	60.45	58.25	534,654
July 21, 2025	59.35	58.54	58.54	59.6	58.21	255,465
July 18, 2025	59.74	59.13	59.13	60.19	58.51	237,700
July 17, 2025	59.78	59.73	59.73	61.3	59.03	537,272
July 16, 2025	59.01	59.66	59.66	60.45	58.8	469,882
July 15, 2025	59.01	59.08	59.08	60.66	58.77	366,310
July 14, 2025	59.1	59.26	59.26	59.79	58.6	261,736
July 11, 2025	60.39	59.67	59.67	60.48	59.14	226,647
July 10, 2025	60.41	60.39	60.39	61.54	59.73	312,068
July 09, 2025	60.2	60.41	60.41	62	59.96	696,512
July 08, 2025	59.2	60.7	60.7	61.56	58.52	558,121
July 07, 2025	60.1	59.05	59.05	60.33	58.72	221,274
July 04, 2025	58.77	60.12	60.12	60.51	58.45	269,432
July 03, 2025	59	58.72	58.72	59.64	58.55	321,888
July 02, 2025	60.43	59.22	59.22	60.43	58.9	294,649
July 01, 2025	59.81	60.25	60.25	61.08	59.34	353,811
June 30, 2025	61.01	59.79	59.79	61.68	59.52	401,039
June 27, 2025	61.75	60.95	60.95	62.4	60.51	416,404
June 26, 2025	61.49	61.7	61.58	63.8	61.42	504,223
June 25, 2025	60.23	61.06	61.06	61.8	59.9	495,443
June 24, 2025	59.2	59.61	59.61	60.51	59	537,492
June 23, 2025	58.1	58.34	58.34	58.9	57.53	326,631
June 20, 2025	58.69	59.04	59.04	60	58.19	411,020
June 19, 2025	61.44	58.86	58.86	61.7	58.1	468,235
June 18, 2025	60.3	60.95	60.95	63.6	59.4	720,361
June 17, 2025	61.86	60.48	60.48	62.4	60.12	334,067
June 16, 2025	62.74	61.9	61.9	64.12	61.1	757,901
June 13, 2025	59.98	62.31	62.31	62.98	59.33	798,751
June 12, 2025	62.8	62.19	62.19	64.25	61.8	1.01M
June 11, 2025	59	62.7	62.7	64.4	59	3.41M
June 10, 2025	59.5	59	59	60.08	58.46	368,856
June 09, 2025	58.19	59.5	59.5	60.9	57.92	791,694
June 06, 2025	57.87	57.88	57.88	58.74	57.46	178,086
June 05, 2025	58.06	57.95	57.95	59.04	57.7	362,302
June 04, 2025	58	58.42	58.42	59.85	57.5	383,834
June 03, 2025	58.39	58.08	58.08	59.98	57.95	319,248
June 02, 2025	58.71	58.12	58.12	59	57.56	351,051
May 30, 2025	59.41	58.72	58.72	59.82	58.5	244,144
May 29, 2025	59.6	59.95	59.95	61.6	59.34	687,329
May 28, 2025	58.35	59.4	59.4	60.71	58.23	473,671
May 27, 2025	59.1	58.8	58.8	59.72	58.1	834,656
May 26, 2025	59	59.72	59.72	62.5	59	1.39M

Snowman Logistics Limited (SNOWMAN.NS) NSE