Shoppers Stop Limited (BOM:532638)
India · Delayed Price · Currency is INR 539.25
-7.80 (-1.43%)
At close: Sep 26, 2025
Shoppers Stop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 538.05 | 546.75 | 538.05 | 539.25 | 539.25 | -1.43% | 20,384 |
| Sep 25, 2025 | 545.85 | 551.40 | 545.05 | 547.05 | 547.05 | -0.24% | 723 |
| Sep 24, 2025 | 556.65 | 558.80 | 543.40 | 548.35 | 548.35 | -0.38% | 2,555 |
| Sep 23, 2025 | 553.40 | 553.40 | 548.05 | 550.45 | 550.45 | -1.11% | 591 |
| Sep 22, 2025 | 560.00 | 566.70 | 550.05 | 556.65 | 556.65 | -0.20% | 5,798 |
| Sep 19, 2025 | 552.75 | 566.00 | 549.75 | 557.75 | 557.75 | 1.35% | 2,043 |
| Sep 18, 2025 | 550.45 | 553.50 | 544.15 | 550.30 | 550.30 | -0.24% | 2,674 |
| Sep 17, 2025 | 559.60 | 559.60 | 548.50 | 551.65 | 551.65 | -0.80% | 1,099 |
| Sep 16, 2025 | 540.60 | 559.45 | 536.80 | 556.10 | 556.10 | 3.60% | 3,291 |
| Sep 15, 2025 | 540.00 | 544.05 | 529.30 | 536.80 | 536.80 | 0.57% | 2,925 |
| Sep 12, 2025 | 539.90 | 539.90 | 525.05 | 533.75 | 533.75 | 1.34% | 1,484 |
| Sep 11, 2025 | 553.05 | 563.25 | 523.60 | 526.70 | 526.70 | -4.51% | 5,647 |
| Sep 10, 2025 | 541.00 | 555.00 | 528.50 | 551.55 | 551.55 | 2.76% | 3,085 |
| Sep 9, 2025 | 547.05 | 547.60 | 535.85 | 536.75 | 536.75 | -2.12% | 481 |
| Sep 8, 2025 | 540.15 | 560.00 | 540.15 | 548.40 | 548.40 | 0.01% | 1,483 |
| Sep 5, 2025 | 545.00 | 550.60 | 535.00 | 548.35 | 548.35 | 0.49% | 2,104 |
| Sep 4, 2025 | 545.00 | 553.45 | 536.40 | 545.65 | 545.65 | 1.76% | 1,027 |
| Sep 3, 2025 | 535.00 | 541.00 | 526.75 | 536.20 | 536.20 | 0.91% | 360 |
| Sep 2, 2025 | 530.00 | 535.00 | 522.10 | 531.35 | 531.35 | 0.15% | 298 |
| Sep 1, 2025 | 535.00 | 541.25 | 528.50 | 530.55 | 530.55 | -1.58% | 321 |
| Aug 29, 2025 | 535.00 | 543.50 | 527.00 | 539.05 | 539.05 | 1.28% | 572 |
| Aug 28, 2025 | 540.05 | 540.05 | 521.50 | 532.25 | 532.25 | -1.28% | 3,050 |
| Aug 26, 2025 | 545.00 | 545.00 | 529.05 | 539.15 | 539.15 | -1.39% | 1,783 |
| Aug 25, 2025 | 546.35 | 560.00 | 542.70 | 546.75 | 546.75 | 0.58% | 908 |
| Aug 22, 2025 | 545.00 | 545.00 | 530.85 | 543.60 | 543.60 | 0.18% | 317 |
| Aug 21, 2025 | 540.00 | 545.40 | 534.05 | 542.60 | 542.60 | 1.11% | 719 |
| Aug 20, 2025 | 543.85 | 549.50 | 535.10 | 536.65 | 536.65 | -0.89% | 2,550 |
| Aug 19, 2025 | 535.00 | 543.85 | 526.10 | 541.45 | 541.45 | 1.57% | 429 |
| Aug 18, 2025 | 511.50 | 541.00 | 511.50 | 533.10 | 533.10 | 4.64% | 1,462 |
| Aug 14, 2025 | 508.05 | 521.95 | 507.70 | 509.45 | 509.45 | -1.51% | 764 |
| Aug 13, 2025 | 524.00 | 525.00 | 516.00 | 517.25 | 517.25 | -1.09% | 1,878 |
| Aug 12, 2025 | 525.00 | 530.60 | 520.00 | 522.95 | 522.95 | 0.13% | 1,248 |
| Aug 11, 2025 | 512.00 | 523.75 | 504.95 | 522.25 | 522.25 | 0.36% | 1,651 |
| Aug 8, 2025 | 515.00 | 521.55 | 511.35 | 520.40 | 520.40 | 1.19% | 1,387 |
| Aug 7, 2025 | 520.00 | 520.00 | 508.00 | 514.30 | 514.30 | -0.14% | 703 |
| Aug 6, 2025 | 515.00 | 530.00 | 512.15 | 515.00 | 515.00 | -1.85% | 744 |
| Aug 5, 2025 | 522.05 | 532.65 | 514.30 | 524.70 | 524.70 | -0.75% | 1,571 |
| Aug 4, 2025 | 556.00 | 556.00 | 521.95 | 528.65 | 528.65 | 1.01% | 1,281 |
| Aug 1, 2025 | 522.75 | 551.75 | 519.00 | 523.35 | 523.35 | 0.72% | 8,126 |
| Jul 31, 2025 | 525.00 | 534.55 | 515.05 | 519.60 | 519.60 | -1.59% | 2,115 |
| Jul 30, 2025 | 520.85 | 528.00 | 513.85 | 528.00 | 528.00 | 1.48% | 1,753 |
| Jul 29, 2025 | 520.00 | 522.00 | 513.05 | 520.30 | 520.30 | 0.82% | 804 |
| Jul 28, 2025 | 534.50 | 535.95 | 512.20 | 516.05 | 516.05 | -2.64% | 1,790 |
| Jul 25, 2025 | 530.00 | 539.00 | 520.00 | 530.05 | 530.05 | -0.26% | 2,405 |
| Jul 24, 2025 | 545.00 | 545.00 | 525.90 | 531.45 | 531.45 | -1.82% | 1,451 |
| Jul 23, 2025 | 561.35 | 561.35 | 538.20 | 541.30 | 541.30 | -1.95% | 1,099 |
| Jul 22, 2025 | 550.00 | 563.70 | 543.05 | 552.05 | 552.05 | 0.32% | 7,244 |
| Jul 21, 2025 | 555.00 | 555.00 | 542.30 | 550.30 | 550.30 | -0.85% | 8,263 |
| Jul 18, 2025 | 564.95 | 564.95 | 537.40 | 555.00 | 555.00 | -2.65% | 21,196 |
| Jul 17, 2025 | 574.95 | 588.50 | 565.00 | 570.10 | 570.10 | -0.94% | 7,542 |