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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	50.4	51.19	51.19	52.2	49.53	887,238
October 15, 2025	51.65	49.94	49.94	51.79	49.15	461,005
October 14, 2025	52.45	51.15	51.15	52.45	51	298,682
October 13, 2025	52.1	51.63	51.63	52.4	51.33	220,787
October 10, 2025	52.5	52.23	52.23	52.97	51.97	185,945
October 09, 2025	52.92	52.31	52.31	52.92	52	139,146
October 08, 2025	53.07	52.22	52.22	53.55	52.05	186,965
October 07, 2025	53.18	52.87	52.87	53.75	52.72	152,032
October 06, 2025	54	52.98	52.98	54.74	52.86	200,086
October 03, 2025	53.99	54.56	54.56	55.19	53.56	196,692
October 01, 2025	51.88	53.75	53.75	54	51.88	202,972
September 30, 2025	52.59	52.14	52.14	53.35	51.82	142,958
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

Snowman Logistics Limited (SNOWMAN.NS) NSE