Shoppers Stop Limited (BOM:532638)
India · Delayed Price · Currency is INR 360.50
-7.65 (-2.08%)
At close: Jun 4, 2026
BOM:532638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 367.75 | 367.75 | 352.55 | 357.75 | 357.75 | -0.76% | 1,534 |
| Jun 4, 2026 | 370.00 | 370.05 | 354.60 | 360.50 | 360.50 | -2.08% | 3,254 |
| Jun 3, 2026 | 365.00 | 371.85 | 362.05 | 368.15 | 368.15 | 0.23% | 17,974 |
| Jun 2, 2026 | 350.00 | 369.30 | 350.00 | 367.30 | 367.30 | 4.84% | 5,554 |
| Jun 1, 2026 | 355.95 | 356.55 | 348.05 | 350.35 | 350.35 | -1.09% | 1,625 |
| May 29, 2026 | 358.60 | 358.60 | 349.20 | 354.20 | 354.20 | 0.20% | 2,434 |
| May 27, 2026 | 335.00 | 360.30 | 335.00 | 353.50 | 353.50 | 5.84% | 9,683 |
| May 26, 2026 | 335.00 | 337.85 | 330.80 | 334.00 | 334.00 | -0.85% | 2,943 |
| May 25, 2026 | 337.60 | 341.45 | 328.55 | 336.85 | 336.85 | 1.72% | 1,401 |
| May 22, 2026 | 329.95 | 334.50 | 325.00 | 331.15 | 331.15 | 0.55% | 823 |
| May 21, 2026 | 336.40 | 340.00 | 325.50 | 329.35 | 329.35 | -1.55% | 1,878 |
| May 20, 2026 | 337.60 | 337.60 | 329.50 | 334.55 | 334.55 | -0.65% | 1,055 |
| May 19, 2026 | 331.00 | 337.95 | 326.10 | 336.75 | 336.75 | 3.12% | 1,125 |
| May 18, 2026 | 324.00 | 327.60 | 317.00 | 326.55 | 326.55 | -0.87% | 2,363 |
| May 15, 2026 | 325.00 | 331.20 | 319.60 | 329.40 | 329.40 | 1.79% | 2,170 |
| May 14, 2026 | 332.40 | 335.00 | 322.00 | 323.60 | 323.60 | -2.95% | 1,744 |
| May 13, 2026 | 335.00 | 335.90 | 328.00 | 333.45 | 333.45 | 0.38% | 2,922 |
| May 12, 2026 | 360.00 | 360.05 | 330.85 | 332.20 | 332.20 | -4.77% | 3,738 |
| May 11, 2026 | 364.20 | 364.20 | 342.00 | 348.85 | 348.85 | -2.30% | 4,831 |
| May 8, 2026 | 355.00 | 363.40 | 351.45 | 357.05 | 357.05 | -1.11% | 18,250 |
| May 7, 2026 | 347.70 | 366.65 | 341.05 | 361.05 | 361.05 | 6.54% | 59,956 |
| May 6, 2026 | 300.85 | 353.00 | 285.25 | 338.90 | 338.90 | 14.82% | 121,019 |
| May 5, 2026 | 305.95 | 305.95 | 295.15 | 295.15 | 295.15 | -1.60% | 3,273 |
| May 4, 2026 | 295.00 | 300.65 | 294.55 | 299.95 | 299.95 | 1.20% | 2,815 |
| Apr 30, 2026 | 297.55 | 300.00 | 290.95 | 296.40 | 296.40 | 0.61% | 3,452 |
| Apr 29, 2026 | 295.00 | 297.80 | 286.05 | 294.60 | 294.60 | 0.87% | 1,466 |
| Apr 28, 2026 | 297.10 | 297.20 | 291.45 | 292.05 | 292.05 | -1.58% | 2,186 |
| Apr 27, 2026 | 295.00 | 299.30 | 294.20 | 296.75 | 296.75 | 0.37% | 1,933 |
| Apr 24, 2026 | 297.00 | 300.00 | 293.05 | 295.65 | 295.65 | -0.27% | 1,543 |
| Apr 23, 2026 | 305.10 | 305.10 | 295.00 | 296.45 | 296.45 | -2.32% | 20,595 |
| Apr 22, 2026 | 310.00 | 310.00 | 302.00 | 303.50 | 303.50 | -1.56% | 3,193 |
| Apr 21, 2026 | 309.85 | 317.75 | 300.05 | 308.30 | 308.30 | 1.26% | 37,103 |
| Apr 20, 2026 | 300.00 | 315.00 | 295.00 | 304.45 | 304.45 | 1.69% | 13,709 |
| Apr 17, 2026 | 295.00 | 303.35 | 293.00 | 299.40 | 299.40 | 2.18% | 52,431 |
| Apr 16, 2026 | 299.95 | 304.10 | 292.35 | 293.00 | 293.00 | -2.04% | 10,329 |
| Apr 15, 2026 | 300.00 | 301.05 | 296.25 | 299.10 | 299.10 | 0.59% | 4,376 |
| Apr 13, 2026 | 295.80 | 300.00 | 288.65 | 297.35 | 297.35 | 0.61% | 1,610 |
| Apr 10, 2026 | 296.85 | 305.05 | 294.35 | 295.55 | 295.55 | -1.32% | 4,387 |
| Apr 9, 2026 | 300.30 | 301.70 | 292.25 | 299.50 | 299.50 | 0.60% | 1,800 |
| Apr 8, 2026 | 291.35 | 300.95 | 290.00 | 297.70 | 297.70 | 2.67% | 97,554 |
| Apr 7, 2026 | 298.00 | 300.00 | 285.10 | 289.95 | 289.95 | -1.65% | 2,072 |
| Apr 6, 2026 | 295.70 | 302.35 | 289.60 | 294.80 | 294.80 | -0.22% | 1,497 |
| Apr 2, 2026 | 285.15 | 297.80 | 285.15 | 295.45 | 295.45 | -0.74% | 1,247 |
| Apr 1, 2026 | 287.65 | 300.00 | 287.65 | 297.65 | 297.65 | 2.76% | 1,180 |
| Mar 30, 2026 | 281.05 | 303.85 | 281.05 | 289.65 | 289.65 | -1.24% | 3,606 |
| Mar 27, 2026 | 290.00 | 297.75 | 286.20 | 293.30 | 293.30 | -2.22% | 4,417 |
| Mar 25, 2026 | 295.00 | 300.60 | 295.00 | 299.95 | 299.95 | 2.04% | 67,020 |
| Mar 24, 2026 | 286.50 | 300.00 | 284.00 | 293.95 | 293.95 | 3.01% | 107,118 |
| Mar 23, 2026 | 280.00 | 290.00 | 276.30 | 285.35 | 285.35 | -0.49% | 5,048 |
| Mar 20, 2026 | 289.70 | 295.40 | 281.95 | 286.75 | 286.75 | -1.00% | 2,431 |