Snowman Logistics Limited (BOM:538635)
India · Delayed Price · Currency is INR 46.91
-0.02 (-0.04%)
At close: Nov 14, 2025
Snowman Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 46.11 | 47.15 | 46.11 | 46.91 | 46.91 | -0.04% | 22,702 |
| Nov 13, 2025 | 46.03 | 47.35 | 46.03 | 46.93 | 46.93 | 1.21% | 9,518 |
| Nov 12, 2025 | 46.23 | 47.06 | 46.10 | 46.37 | 46.37 | 0.06% | 12,248 |
| Nov 11, 2025 | 46.70 | 46.70 | 46.01 | 46.34 | 46.34 | 0.24% | 8,056 |
| Nov 10, 2025 | 47.05 | 47.08 | 46.10 | 46.23 | 46.23 | -1.34% | 10,320 |
| Nov 7, 2025 | 46.71 | 47.43 | 46.20 | 46.86 | 46.86 | -0.55% | 36,713 |
| Nov 6, 2025 | 48.65 | 49.14 | 47.01 | 47.12 | 47.12 | -3.14% | 26,803 |
| Nov 4, 2025 | 51.75 | 53.25 | 48.50 | 48.65 | 48.65 | -5.31% | 113,400 |
| Nov 3, 2025 | 50.31 | 52.71 | 50.31 | 51.38 | 51.38 | - | 7,584 |
| Oct 31, 2025 | 50.63 | 51.81 | 50.63 | 51.38 | 51.38 | -0.56% | 3,008 |
| Oct 30, 2025 | 51.89 | 52.23 | 51.41 | 51.67 | 51.67 | -0.12% | 23,850 |
| Oct 29, 2025 | 51.66 | 52.24 | 51.38 | 51.73 | 51.73 | 0.64% | 13,537 |
| Oct 28, 2025 | 50.11 | 51.63 | 50.11 | 51.40 | 51.40 | 0.73% | 10,540 |
| Oct 27, 2025 | 50.72 | 51.40 | 50.72 | 51.03 | 51.03 | 0.77% | 12,701 |
| Oct 24, 2025 | 50.86 | 51.06 | 50.50 | 50.64 | 50.64 | -0.73% | 13,280 |
| Oct 23, 2025 | 50.30 | 51.40 | 50.30 | 51.01 | 51.01 | 0.06% | 30,711 |
| Oct 21, 2025 | 51.16 | 51.61 | 50.77 | 50.98 | 50.98 | 0.43% | 10,854 |
| Oct 20, 2025 | 50.59 | 51.03 | 50.40 | 50.76 | 50.76 | 0.57% | 20,909 |
| Oct 17, 2025 | 50.62 | 51.43 | 50.08 | 50.47 | 50.47 | -1.43% | 16,783 |
| Oct 16, 2025 | 50.00 | 52.25 | 49.65 | 51.20 | 51.20 | 2.40% | 37,354 |
| Oct 15, 2025 | 51.34 | 51.73 | 49.51 | 50.00 | 50.00 | -2.31% | 39,795 |
| Oct 14, 2025 | 51.95 | 52.07 | 51.09 | 51.18 | 51.18 | -0.97% | 12,531 |
| Oct 13, 2025 | 51.85 | 52.25 | 51.50 | 51.68 | 51.68 | -1.05% | 12,817 |
| Oct 10, 2025 | 52.50 | 52.84 | 52.10 | 52.23 | 52.23 | -0.17% | 34,052 |
| Oct 9, 2025 | 52.67 | 52.67 | 52.10 | 52.32 | 52.32 | 0.27% | 28,487 |
| Oct 8, 2025 | 52.70 | 53.30 | 52.15 | 52.18 | 52.18 | -1.23% | 28,380 |
| Oct 7, 2025 | 53.42 | 53.63 | 52.76 | 52.83 | 52.83 | -0.26% | 8,798 |
| Oct 6, 2025 | 54.48 | 54.66 | 52.81 | 52.97 | 52.97 | -2.77% | 17,110 |
| Oct 3, 2025 | 52.80 | 55.05 | 52.80 | 54.48 | 54.48 | 1.28% | 10,353 |
| Oct 1, 2025 | 51.41 | 53.90 | 51.41 | 53.79 | 53.79 | 3.14% | 40,316 |
| Sep 30, 2025 | 52.70 | 53.24 | 51.81 | 52.15 | 52.15 | -0.82% | 27,697 |
| Sep 29, 2025 | 53.55 | 54.40 | 52.30 | 52.58 | 52.58 | -0.81% | 13,487 |
| Sep 26, 2025 | 53.90 | 53.98 | 52.40 | 53.01 | 53.01 | -1.96% | 43,881 |
| Sep 25, 2025 | 53.24 | 55.05 | 53.24 | 54.07 | 54.07 | -0.57% | 17,701 |
| Sep 24, 2025 | 56.32 | 56.52 | 54.00 | 54.38 | 54.38 | -3.80% | 41,486 |
| Sep 23, 2025 | 56.11 | 56.66 | 56.00 | 56.53 | 56.53 | 0.34% | 13,344 |
| Sep 22, 2025 | 57.01 | 57.41 | 56.24 | 56.34 | 56.34 | -0.70% | 6,275 |
| Sep 19, 2025 | 56.55 | 57.17 | 56.45 | 56.74 | 56.74 | 0.16% | 20,633 |
| Sep 18, 2025 | 57.39 | 57.96 | 56.40 | 56.65 | 56.65 | -0.74% | 36,243 |
| Sep 17, 2025 | 58.63 | 58.63 | 56.86 | 57.07 | 57.07 | -1.13% | 50,015 |
| Sep 16, 2025 | 59.50 | 59.50 | 57.50 | 57.72 | 57.72 | -1.03% | 30,219 |
| Sep 15, 2025 | 59.69 | 59.69 | 58.11 | 58.32 | 58.32 | -0.66% | 32,096 |
| Sep 12, 2025 | 56.70 | 59.50 | 55.80 | 58.71 | 58.71 | 3.14% | 81,870 |
| Sep 11, 2025 | 56.13 | 57.35 | 55.75 | 56.92 | 56.92 | 1.41% | 41,009 |
| Sep 10, 2025 | 54.12 | 58.00 | 54.12 | 56.13 | 56.13 | 4.25% | 164,795 |
| Sep 9, 2025 | 55.64 | 55.64 | 53.71 | 53.84 | 53.84 | -1.86% | 10,021 |
| Sep 8, 2025 | 52.08 | 55.63 | 52.08 | 54.86 | 54.86 | 3.33% | 23,560 |
| Sep 5, 2025 | 54.03 | 54.19 | 53.00 | 53.09 | 53.09 | -1.74% | 19,688 |
| Sep 4, 2025 | 55.90 | 55.90 | 53.58 | 54.03 | 54.03 | -1.67% | 17,514 |
| Sep 3, 2025 | 54.99 | 55.26 | 54.32 | 54.95 | 54.95 | 0.94% | 36,383 |