Shoppers Stop Limited (BOM:532638)
India · Delayed Price · Currency is INR 399.60
+3.50 (0.88%)
At close: Oct 6, 2026
BOM:532638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 393.00 | 400.00 | 389.10 | 389.90 | 389.90 | -2.43% | 727 |
| Oct 6, 2026 | 386.00 | 402.35 | 386.00 | 399.60 | 399.60 | 0.88% | 1,558 |
| Oct 5, 2026 | 408.00 | 408.00 | 395.00 | 396.10 | 396.10 | -1.88% | 768 |
| Oct 1, 2026 | 408.00 | 415.00 | 385.20 | 403.70 | 403.70 | -2.79% | 11,626 |
| Sep 30, 2026 | 422.00 | 422.00 | 413.55 | 415.30 | 415.30 | -0.63% | 1,462 |
| Sep 29, 2026 | 417.30 | 422.00 | 405.40 | 417.95 | 417.95 | -1.30% | 6,111 |
| Sep 28, 2026 | 420.15 | 426.05 | 414.60 | 423.45 | 423.45 | -0.13% | 6,649 |
| Sep 25, 2026 | 380.90 | 441.65 | 380.90 | 424.00 | 424.00 | 9.76% | 97,976 |
| Sep 24, 2026 | 390.00 | 391.40 | 379.45 | 386.30 | 386.30 | -1.21% | 1,031 |
| Sep 23, 2026 | 395.55 | 398.00 | 389.00 | 391.05 | 391.05 | -0.92% | 1,244 |
| Sep 22, 2026 | 397.85 | 397.85 | 389.65 | 394.70 | 394.70 | 0.04% | 2,520 |
| Sep 21, 2026 | 395.15 | 405.70 | 393.05 | 394.55 | 394.55 | -1.45% | 2,126 |
| Sep 18, 2026 | 407.90 | 412.30 | 394.40 | 400.35 | 400.35 | -3.24% | 5,796 |
| Sep 17, 2026 | 395.00 | 438.35 | 389.15 | 413.75 | 413.75 | 4.46% | 24,285 |
| Sep 16, 2026 | 396.00 | 400.00 | 379.70 | 396.10 | 396.10 | -0.88% | 6,085 |
| Sep 15, 2026 | 382.80 | 440.95 | 371.75 | 399.60 | 399.60 | 6.38% | 82,654 |
| Sep 11, 2026 | 380.00 | 385.40 | 370.20 | 375.65 | 375.65 | -1.05% | 1,855 |
| Sep 10, 2026 | 376.10 | 385.00 | 374.60 | 379.65 | 379.65 | 0.05% | 1,105 |
| Sep 9, 2026 | 385.00 | 385.00 | 377.15 | 379.45 | 379.45 | -0.24% | 1,237 |
| Sep 8, 2026 | 376.05 | 395.00 | 374.70 | 380.35 | 380.35 | 0.38% | 657 |
| Sep 7, 2026 | 377.55 | 382.10 | 374.00 | 378.90 | 378.90 | -0.98% | 861 |
| Sep 4, 2026 | 395.00 | 395.00 | 381.95 | 382.65 | 382.65 | -2.14% | 526 |
| Sep 3, 2026 | 385.00 | 395.15 | 377.65 | 391.00 | 391.00 | 2.54% | 2,540 |
| Sep 2, 2026 | 390.00 | 390.00 | 379.50 | 381.30 | 381.30 | -1.04% | 268 |
| Sep 1, 2026 | 372.20 | 389.80 | 372.20 | 385.30 | 385.30 | 0.42% | 548 |
| Aug 31, 2026 | 377.50 | 390.45 | 377.00 | 383.70 | 383.70 | 0.10% | 1,042 |
| Aug 28, 2026 | 375.00 | 385.85 | 373.30 | 383.30 | 383.30 | 2.34% | 2,249 |
| Aug 27, 2026 | 391.75 | 391.75 | 373.50 | 374.55 | 374.55 | -2.82% | 777 |
| Aug 26, 2026 | 395.00 | 397.45 | 385.00 | 385.40 | 385.40 | -1.95% | 619 |
| Aug 25, 2026 | 410.00 | 410.00 | 391.90 | 393.05 | 393.05 | -3.37% | 959 |
| Aug 24, 2026 | 429.75 | 429.75 | 404.00 | 406.75 | 406.75 | -3.44% | 2,104 |
| Aug 21, 2026 | 420.00 | 424.05 | 417.95 | 421.25 | 421.25 | 0.48% | 3,664 |
| Aug 20, 2026 | 422.60 | 424.90 | 416.80 | 419.25 | 419.25 | 0.66% | 1,269 |
| Aug 19, 2026 | 430.05 | 430.15 | 415.95 | 416.50 | 416.50 | -2.76% | 1,993 |
| Aug 18, 2026 | 435.00 | 438.00 | 427.95 | 428.30 | 428.30 | -0.86% | 2,530 |
| Aug 17, 2026 | 425.00 | 434.10 | 418.85 | 432.00 | 432.00 | 2.21% | 1,223 |
| Aug 14, 2026 | 423.15 | 435.00 | 421.50 | 422.65 | 422.65 | -1.25% | 2,498 |
| Aug 13, 2026 | 423.95 | 428.45 | 414.55 | 428.00 | 428.00 | 0.92% | 2,338 |
| Aug 12, 2026 | 427.70 | 430.00 | 421.00 | 424.10 | 424.10 | -0.91% | 2,653 |
| Aug 11, 2026 | 429.75 | 429.75 | 422.60 | 428.00 | 428.00 | 0.67% | 3,869 |
| Aug 10, 2026 | 419.85 | 426.40 | 414.45 | 425.15 | 425.15 | 1.05% | 7,623 |
| Aug 7, 2026 | 420.00 | 430.85 | 415.10 | 420.75 | 420.75 | 0.38% | 4,811 |
| Aug 6, 2026 | 406.00 | 423.00 | 401.00 | 419.15 | 419.15 | 3.01% | 10,448 |
| Aug 5, 2026 | 408.05 | 415.00 | 401.95 | 406.90 | 406.90 | -0.11% | 4,298 |
| Aug 4, 2026 | 402.95 | 425.10 | 402.60 | 407.35 | 407.35 | 1.18% | 63,030 |
| Aug 3, 2026 | 390.00 | 409.60 | 384.35 | 402.60 | 402.60 | 3.86% | 35,300 |
| Jul 31, 2026 | 388.80 | 397.45 | 385.05 | 387.65 | 387.65 | -0.51% | 50,908 |
| Jul 30, 2026 | 385.85 | 395.00 | 385.00 | 389.65 | 389.65 | -1.02% | 2,670 |
| Jul 29, 2026 | 385.00 | 393.95 | 384.95 | 393.65 | 393.65 | 2.55% | 545 |
| Jul 28, 2026 | 390.05 | 390.05 | 381.00 | 383.85 | 383.85 | -0.53% | 627 |