Shoppers Stop Limited (BOM:532638)
India · Delayed Price · Currency is INR 421.25
+2.00 (0.48%)
At close: Aug 21, 2026
BOM:532638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 377.10 | 387.80 | 375.00 | 385.90 | 385.90 | 2.21% | 5,506 |
| Jul 24, 2026 | 373.55 | 380.00 | 363.05 | 377.55 | 377.55 | -0.94% | 7,042 |
| Jul 23, 2026 | 385.00 | 392.00 | 375.45 | 381.15 | 381.15 | 1.26% | 6,562 |
| Jul 22, 2026 | 382.70 | 385.45 | 371.50 | 376.40 | 376.40 | -2.31% | 3,849 |
| Jul 21, 2026 | 395.00 | 395.00 | 382.70 | 385.30 | 385.30 | -2.03% | 7,874 |
| Jul 20, 2026 | 388.10 | 395.35 | 386.00 | 393.30 | 393.30 | 0.55% | 1,985 |
| Jul 17, 2026 | 400.00 | 400.00 | 388.50 | 391.15 | 391.15 | -2.50% | 1,691 |
| Jul 16, 2026 | 400.00 | 409.15 | 390.00 | 401.20 | 401.20 | 2.05% | 6,550 |
| Jul 15, 2026 | 374.00 | 399.00 | 374.00 | 393.15 | 393.15 | 4.78% | 19,422 |
| Jul 14, 2026 | 374.70 | 377.30 | 363.65 | 375.20 | 375.20 | 0.74% | 8,025 |
| Jul 13, 2026 | 365.30 | 386.00 | 351.50 | 372.45 | 372.45 | 1.54% | 31,759 |
| Jul 10, 2026 | 336.05 | 386.00 | 336.05 | 366.80 | 366.80 | 8.55% | 113,583 |
| Jul 9, 2026 | 343.45 | 349.35 | 335.55 | 337.90 | 337.90 | -2.61% | 843 |
| Jul 8, 2026 | 355.00 | 359.45 | 343.50 | 346.95 | 346.95 | -2.61% | 1,499 |
| Jul 7, 2026 | 353.55 | 360.00 | 348.45 | 356.25 | 356.25 | 1.01% | 477 |
| Jul 6, 2026 | 355.00 | 356.45 | 350.35 | 352.70 | 352.70 | -0.82% | 1,272 |
| Jul 3, 2026 | 360.00 | 360.00 | 353.30 | 355.60 | 355.60 | -0.31% | 965 |
| Jul 2, 2026 | 365.00 | 365.00 | 355.95 | 356.70 | 356.70 | -0.70% | 403 |
| Jul 1, 2026 | 360.00 | 363.50 | 352.65 | 359.20 | 359.20 | 0.31% | 859 |
| Jun 30, 2026 | 365.00 | 365.70 | 356.00 | 358.10 | 358.10 | -1.62% | 1,105 |
| Jun 29, 2026 | 360.00 | 372.70 | 350.20 | 364.00 | 364.00 | 2.16% | 6,021 |
| Jun 25, 2026 | 365.00 | 367.70 | 352.50 | 356.30 | 356.30 | -1.41% | 4,172 |
| Jun 24, 2026 | 352.00 | 386.00 | 347.50 | 361.40 | 361.40 | 2.89% | 12,674 |
| Jun 23, 2026 | 360.05 | 360.05 | 350.00 | 351.25 | 351.25 | -1.84% | 4,691 |
| Jun 22, 2026 | 360.50 | 371.40 | 354.65 | 357.85 | 357.85 | -0.74% | 3,049 |
| Jun 19, 2026 | 360.00 | 365.60 | 359.20 | 360.50 | 360.50 | -0.21% | 476 |
| Jun 18, 2026 | 360.00 | 364.65 | 356.10 | 361.25 | 361.25 | 0.54% | 716 |
| Jun 17, 2026 | 370.00 | 375.00 | 357.30 | 359.30 | 359.30 | -2.80% | 4,837 |
| Jun 16, 2026 | 368.85 | 376.35 | 364.95 | 369.65 | 369.65 | -0.07% | 2,203 |
| Jun 15, 2026 | 385.00 | 385.00 | 368.00 | 369.90 | 369.90 | -1.24% | 1,981 |
| Jun 12, 2026 | 380.55 | 380.55 | 365.95 | 374.55 | 374.55 | 2.84% | 3,271 |