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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	38.86	38.17	38.17	38.9	38.08	170,701
January 13, 2026	39.01	38.81	38.81	39.58	38.76	165,487
January 12, 2026	38.72	38.99	38.99	39.69	37.86	244,664
January 09, 2026	39.4	38.52	38.52	39.73	38	346,620
January 08, 2026	40.05	39.79	39.79	40.52	39.51	189,807
January 07, 2026	39.5	40.15	40.15	40.7	39.5	116,655
January 06, 2026	40.1	40.24	40.24	40.58	40	150,193
January 05, 2026	41.08	40.36	40.36	41.23	40.18	192,574
January 02, 2026	40.11	40.98	40.98	41.16	40.01	200,180
January 01, 2026	40.35	40.09	40.09	40.74	40	112,384
December 31, 2025	39.25	40.15	40.15	40.61	39.01	429,879
December 30, 2025	39.15	39.05	39.05	39.37	38.77	320,915
December 29, 2025	40.49	39.11	39.11	40.49	38.76	501,503
December 26, 2025	40.75	40.29	40.29	40.9	40.21	215,509
December 24, 2025	41.79	40.78	40.65	41.83	40.45	244,156
December 23, 2025	42.7	41.08	41.08	42.7	40.9	409,887
December 22, 2025	40.31	42.28	42.28	42.72	40.31	349,492
December 19, 2025	39.5	40.27	40.27	40.48	39.5	125,060
December 18, 2025	39.6	39.71	39.71	40.21	39.2	208,270
December 17, 2025	40.6	39.99	39.99	41.26	39.9	246,421
December 16, 2025	41.27	40.63	40.63	41.46	40.4	159,299
December 15, 2025	41.34	41.27	41.27	41.46	40.8	162,530
December 12, 2025	41.05	41.55	41.55	41.81	41	131,849
December 11, 2025	41.19	41.37	41.37	41.81	40.53	129,216
December 10, 2025	41	40.63	40.63	41.54	40.2	165,648
December 09, 2025	40.2	41	41	41.21	39.76	182,866
December 08, 2025	41	40.36	40.36	41.59	40	297,370
December 05, 2025	41.43	41.33	41.33	41.5	40.81	175,786
December 04, 2025	41.75	41.43	41.43	41.79	41.11	224,888
December 03, 2025	42.73	41.28	41.28	43.46	41.05	302,323
December 02, 2025	43.21	42.73	42.73	43.62	42.5	155,581
December 01, 2025	43	43.21	43.21	43.42	43	246,812
November 28, 2025	43.89	43.15	43.15	43.93	42.75	238,406
November 27, 2025	44.3	43.05	43.05	44.98	42.81	407,805
November 26, 2025	43.78	44.32	44.32	44.84	43.18	262,244
November 25, 2025	43.22	42.97	42.97	43.83	42.89	302,625
November 24, 2025	44.99	43.22	43.22	44.99	43	219,106
November 21, 2025	45.15	44.73	44.73	45.92	44.5	184,881
November 19, 2025	46.42	45.94	45.94	46.46	45.74	118,878
November 18, 2025	46.52	46.42	46.42	46.85	46	144,953
November 17, 2025	46.66	46.82	46.82	47.19	46.5	187,907
November 14, 2025	46.94	46.93	46.93	47.27	46.52	84,542
November 13, 2025	46.6	46.94	46.94	47.35	46.36	209,442
November 12, 2025	46.17	46.51	46.51	47.15	45.87	238,086
November 11, 2025	46.05	46.17	46.17	47	46	161,671
November 10, 2025	47.5	46.24	46.24	47.5	46.01	242,815
November 07, 2025	47.01	46.81	46.81	47.13	46.05	323,604
November 06, 2025	48.59	47.14	47.14	49.38	47	440,056
November 04, 2025	51.63	48.64	48.64	53.25	48.5	1.74M
November 03, 2025	53.4	51.44	51.44	53.4	51.2	283,659
October 31, 2025	51.99	51.31	51.31	51.99	50.43	112,245
October 30, 2025	51.89	51.81	51.81	52.39	51.62	118,478
October 29, 2025	51.5	51.89	51.89	52.19	51.31	250,806
October 28, 2025	51.16	51.34	51.34	51.68	50.55	271,265
October 27, 2025	50.5	50.93	50.93	51.44	50.5	159,865
October 24, 2025	50.8	50.72	50.72	51.5	50.5	169,545
October 23, 2025	51.05	50.8	50.8	51.42	50.55	223,502
October 21, 2025	51	51.03	51.03	51.52	50	109,592
October 20, 2025	51.39	50.95	50.95	51.39	50.5	239,012
October 17, 2025	50.8	50.5	50.5	51.36	50	244,453

Snowman Logistics Limited (SNOWMAN.NS) NSE