Shoppers Stop Limited (BOM:532638)
India · Delayed Price · Currency is INR 308.30
+3.85 (1.26%)
At close: Apr 21, 2026
BOM:532638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 295.00 | 300.00 | 288.00 | 289.65 | 289.65 | -3.77% | 920 |
| Mar 18, 2026 | 300.00 | 306.00 | 296.55 | 301.00 | 301.00 | - | 101,401 |
| Mar 17, 2026 | 294.00 | 305.00 | 294.00 | 301.00 | 301.00 | 0.75% | 779 |
| Mar 16, 2026 | 306.05 | 306.05 | 293.00 | 298.75 | 298.75 | -2.34% | 2,037 |
| Mar 13, 2026 | 305.00 | 310.00 | 301.70 | 305.90 | 305.90 | -1.10% | 2,103 |
| Mar 12, 2026 | 299.15 | 313.90 | 296.10 | 309.30 | 309.30 | 1.34% | 3,297 |
| 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 |