Shoppers Stop Limited (BOM:532638)
India · Delayed Price · Currency is INR 305.20
+4.45 (1.48%)
At close: Mar 11, 2026
Shoppers Stop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 305.00 | 313.20 | 298.40 | 305.20 | 305.20 | 1.48% | 12,692 |
| Mar 10, 2026 | 302.05 | 305.00 | 297.90 | 300.75 | 300.75 | 0.02% | 9,265 |
| Mar 9, 2026 | 305.00 | 310.00 | 289.00 | 300.70 | 300.70 | -3.28% | 2,183 |
| Mar 6, 2026 | 298.30 | 312.00 | 298.30 | 310.90 | 310.90 | 2.15% | 3,373 |
| Mar 5, 2026 | 291.80 | 307.60 | 288.85 | 304.35 | 304.35 | 4.30% | 6,075 |
| Mar 4, 2026 | 298.00 | 300.00 | 288.15 | 291.80 | 291.80 | -3.90% | 5,523 |
| Mar 2, 2026 | 267.00 | 310.10 | 267.00 | 303.65 | 303.65 | -0.38% | 8,561 |
| Feb 27, 2026 | 311.85 | 314.95 | 300.00 | 304.80 | 304.80 | -3.36% | 6,970 |
| Feb 26, 2026 | 321.15 | 321.15 | 311.70 | 315.40 | 315.40 | -1.79% | 3,918 |
| Feb 25, 2026 | 319.80 | 322.05 | 309.20 | 321.15 | 321.15 | 1.42% | 3,341 |
| Feb 24, 2026 | 330.00 | 330.00 | 313.00 | 316.65 | 316.65 | -5.41% | 4,898 |
| Feb 23, 2026 | 340.00 | 351.75 | 330.05 | 334.75 | 334.75 | -0.39% | 3,177 |
| Feb 20, 2026 | 330.50 | 338.00 | 324.00 | 336.05 | 336.05 | -0.68% | 2,446 |
| Feb 19, 2026 | 361.25 | 370.00 | 333.20 | 338.35 | 338.35 | -6.31% | 7,000 |
| Feb 18, 2026 | 363.35 | 365.00 | 352.95 | 361.15 | 361.15 | -0.39% | 4,353 |
| Feb 17, 2026 | 371.45 | 372.00 | 356.75 | 362.55 | 362.55 | -2.78% | 4,029 |
| Feb 16, 2026 | 405.00 | 405.00 | 367.20 | 372.90 | 372.90 | -6.80% | 1,262 |
| Feb 13, 2026 | 410.00 | 410.00 | 396.30 | 400.10 | 400.10 | -2.49% | 634 |
| Feb 12, 2026 | 412.00 | 419.80 | 404.20 | 410.30 | 410.30 | -0.39% | 2,888 |
| Feb 11, 2026 | 404.30 | 413.00 | 391.40 | 411.90 | 411.90 | 0.41% | 1,065 |
| Feb 10, 2026 | 392.10 | 415.50 | 392.10 | 410.20 | 410.20 | 2.24% | 1,761 |
| Feb 9, 2026 | 391.05 | 403.45 | 391.05 | 401.20 | 401.20 | 1.57% | 486 |
| Feb 6, 2026 | 393.00 | 400.00 | 382.50 | 395.00 | 395.00 | 0.52% | 975 |
| Feb 5, 2026 | 386.05 | 393.00 | 384.00 | 392.95 | 392.95 | 0.89% | 288 |
| Feb 4, 2026 | 385.50 | 391.15 | 376.60 | 389.50 | 389.50 | 1.05% | 1,012 |
| Feb 3, 2026 | 355.05 | 387.00 | 355.05 | 385.45 | 385.45 | 6.55% | 2,970 |
| Feb 2, 2026 | 350.90 | 362.40 | 349.95 | 361.75 | 361.75 | 3.11% | 1,792 |
| Feb 1, 2026 | 366.20 | 366.20 | 349.25 | 350.85 | 350.85 | -4.18% | 1,549 |
| Jan 30, 2026 | 355.00 | 370.00 | 352.90 | 366.15 | 366.15 | 2.01% | 7,919 |
| Jan 29, 2026 | 344.35 | 360.80 | 342.20 | 358.95 | 358.95 | 4.22% | 4,211 |
| Jan 28, 2026 | 336.00 | 346.30 | 336.00 | 344.40 | 344.40 | - | 690 |
| Jan 27, 2026 | 350.00 | 350.00 | 337.05 | 344.40 | 344.40 | -0.84% | 820 |
| Jan 23, 2026 | 340.05 | 352.00 | 340.05 | 347.30 | 347.30 | 0.92% | 1,277 |
| Jan 22, 2026 | 335.10 | 345.70 | 323.00 | 344.15 | 344.15 | 0.66% | 5,496 |
| Jan 21, 2026 | 328.00 | 356.00 | 321.45 | 341.90 | 341.90 | -6.14% | 208,222 |
| Jan 20, 2026 | 372.10 | 372.10 | 361.15 | 364.25 | 364.25 | -2.11% | 1,703 |
| Jan 19, 2026 | 387.30 | 387.30 | 369.85 | 372.10 | 372.10 | -3.92% | 1,688 |
| Jan 16, 2026 | 365.90 | 397.15 | 365.90 | 387.30 | 387.30 | -0.40% | 3,705 |
| Jan 14, 2026 | 368.00 | 395.00 | 367.40 | 388.85 | 388.85 | 4.74% | 602,612 |
| Jan 13, 2026 | 360.05 | 375.60 | 360.05 | 371.25 | 371.25 | 0.97% | 427 |
| Jan 12, 2026 | 377.70 | 377.70 | 365.00 | 367.70 | 367.70 | -2.65% | 1,254 |
| Jan 9, 2026 | 375.00 | 378.80 | 369.00 | 377.70 | 377.70 | 0.73% | 2,178 |
| Jan 8, 2026 | 380.00 | 382.00 | 373.00 | 374.95 | 374.95 | -1.07% | 1,450 |
| Jan 7, 2026 | 380.00 | 380.00 | 373.85 | 379.00 | 379.00 | -0.66% | 2,325 |
| Jan 6, 2026 | 390.00 | 390.00 | 372.85 | 381.50 | 381.50 | -1.94% | 2,202 |
| Jan 5, 2026 | 388.60 | 393.40 | 382.75 | 389.05 | 389.05 | 0.13% | 1,954 |
| Jan 2, 2026 | 385.00 | 390.00 | 380.95 | 388.55 | 388.55 | 1.94% | 1,364 |
| Jan 1, 2026 | 386.60 | 386.60 | 380.75 | 381.15 | 381.15 | -1.42% | 556 |
| Dec 31, 2025 | 371.95 | 387.15 | 371.95 | 386.65 | 386.65 | 3.94% | 1,502 |
| Dec 30, 2025 | 385.30 | 385.30 | 371.35 | 372.00 | 372.00 | -3.43% | 2,144 |