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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	53.25	52.6	52.6	54.51	52.31	176,377
September 26, 2025	53.66	53.05	53.05	54	52.5	178,411
September 25, 2025	54.05	54.05	54.05	55.14	54	151,892
September 24, 2025	56.03	54.37	54.37	56.7	53.91	194,130
September 23, 2025	55.83	56.48	56.48	56.73	55.83	139,035
September 22, 2025	56.7	56.35	56.35	57.48	56.12	156,956
September 19, 2025	56.61	56.84	56.84	57.89	56.47	184,942
September 18, 2025	57.29	56.61	56.61	58.2	56.21	177,300
September 17, 2025	57.99	57.01	57.01	58.45	56.51	212,369
September 16, 2025	58.8	57.59	57.59	59.3	57.3	306,489
September 15, 2025	59.23	58.43	58.43	59.3	58.1	246,029
September 12, 2025	56.36	58.87	58.87	59.8	55.85	811,807
September 11, 2025	56.22	56.86	56.86	57.5	55.65	402,210
September 10, 2025	54.25	56.11	56.11	58.43	54	821,453
September 09, 2025	54.91	53.82	53.82	55.23	53.5	118,717
September 08, 2025	52.55	54.91	54.91	55.79	52.55	305,290
September 05, 2025	54.23	53.11	53.11	54.23	52.99	86,386
September 04, 2025	55.44	53.88	53.88	55.79	53.5	101,175
September 03, 2025	54.65	54.81	54.81	55.23	54.21	174,289
September 02, 2025	51.1	54.37	54.37	55.95	51.08	650,779
September 01, 2025	50.79	51.07	51.07	51.72	50.57	121,716
August 29, 2025	50.77	50.54	50.54	51.28	50.49	113,270
August 28, 2025	52.7	50.77	50.77	52.71	50.37	227,548
August 26, 2025	53.7	52.34	52.34	53.7	52.1	81,785
August 25, 2025	54.15	53.34	53.34	54.33	53.1	148,933
August 22, 2025	54.3	53.59	53.59	54.6	52.5	158,644
August 21, 2025	54.99	53.96	53.96	56.5	53.51	428,784
August 20, 2025	54.04	54.32	54.32	54.75	53.71	174,984
August 19, 2025	53.88	54.04	54.04	54.25	53.23	192,689
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

Snowman Logistics Limited (SNOWMAN.NS) NSE