Shoppers Stop Limited (NSE:SHOPERSTOP)
India · Delayed Price · Currency is INR 523.00
-17.45 (-3.23%)
Sep 29, 2025, 3:29 PM IST
Shoppers Stop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 541.60 | 548.75 | 537.60 | 540.45 | 540.45 | -1.12% | 17,479 |
| Sep 25, 2025 | 547.40 | 552.00 | 545.00 | 546.55 | 546.55 | -0.44% | 13,974 |
| Sep 24, 2025 | 553.70 | 559.40 | 543.90 | 548.95 | 548.95 | -0.34% | 78,546 |
| Sep 23, 2025 | 563.40 | 563.40 | 547.45 | 550.85 | 550.85 | -1.25% | 12,687 |
| Sep 22, 2025 | 560.00 | 572.00 | 547.00 | 557.80 | 557.80 | 0.05% | 70,938 |
| Sep 19, 2025 | 551.20 | 559.90 | 546.10 | 557.50 | 557.50 | 1.15% | 25,631 |
| Sep 18, 2025 | 555.00 | 555.00 | 544.70 | 551.15 | 551.15 | 0.05% | 23,135 |
| Sep 17, 2025 | 559.00 | 559.00 | 547.05 | 550.85 | 550.85 | -1.15% | 29,258 |
| Sep 16, 2025 | 539.00 | 560.00 | 530.85 | 557.25 | 557.25 | 3.39% | 119,939 |
| Sep 15, 2025 | 533.40 | 545.15 | 530.00 | 539.00 | 539.00 | 1.05% | 32,625 |
| Sep 12, 2025 | 532.25 | 538.00 | 524.85 | 533.40 | 533.40 | 1.01% | 35,240 |
| Sep 11, 2025 | 560.00 | 564.80 | 522.60 | 528.05 | 528.05 | -4.30% | 250,891 |
| Sep 10, 2025 | 538.55 | 556.00 | 529.00 | 551.80 | 551.80 | 2.49% | 53,680 |
| Sep 9, 2025 | 552.80 | 554.45 | 536.20 | 538.40 | 538.40 | -2.10% | 16,853 |
| Sep 8, 2025 | 546.00 | 561.00 | 542.55 | 549.95 | 549.95 | 0.25% | 93,038 |
| Sep 5, 2025 | 542.55 | 551.00 | 533.05 | 548.60 | 548.60 | 1.16% | 24,210 |
| Sep 4, 2025 | 545.00 | 554.15 | 535.55 | 542.30 | 542.30 | 0.51% | 53,472 |
| Sep 3, 2025 | 534.00 | 540.00 | 526.90 | 539.55 | 539.55 | 1.48% | 23,922 |
| Sep 2, 2025 | 527.00 | 536.95 | 522.85 | 531.70 | 531.70 | 0.03% | 16,634 |
| Sep 1, 2025 | 539.85 | 541.45 | 528.40 | 531.55 | 531.55 | -1.54% | 23,215 |
| Aug 29, 2025 | 536.00 | 543.95 | 525.60 | 539.85 | 539.85 | 1.25% | 28,338 |
| Aug 28, 2025 | 539.00 | 539.15 | 525.20 | 533.20 | 533.20 | -1.08% | 19,798 |
| Aug 26, 2025 | 540.00 | 545.00 | 530.15 | 539.00 | 539.00 | -1.06% | 49,594 |
| Aug 25, 2025 | 549.00 | 561.00 | 541.60 | 544.80 | 544.80 | 0.14% | 36,517 |
| Aug 22, 2025 | 543.30 | 545.00 | 530.30 | 544.05 | 544.05 | 0.14% | 27,823 |
| Aug 21, 2025 | 538.80 | 545.00 | 533.30 | 543.30 | 543.30 | 0.96% | 18,904 |
| Aug 20, 2025 | 538.65 | 551.25 | 534.70 | 538.15 | 538.15 | -0.46% | 26,364 |
| Aug 19, 2025 | 530.40 | 545.00 | 525.10 | 540.65 | 540.65 | 1.00% | 40,598 |
| Aug 18, 2025 | 516.85 | 542.00 | 512.05 | 535.30 | 535.30 | 4.70% | 51,651 |
| Aug 14, 2025 | 517.05 | 523.95 | 508.00 | 511.25 | 511.25 | -1.50% | 13,219 |
| Aug 13, 2025 | 522.75 | 529.70 | 515.35 | 519.05 | 519.05 | -0.99% | 31,240 |
| Aug 12, 2025 | 524.00 | 532.00 | 520.05 | 524.25 | 524.25 | 0.58% | 13,398 |
| Aug 11, 2025 | 512.60 | 524.00 | 505.30 | 521.25 | 521.25 | 0.75% | 18,979 |
| Aug 8, 2025 | 516.60 | 522.00 | 508.25 | 517.35 | 517.35 | 0.67% | 13,465 |
| Aug 7, 2025 | 516.70 | 516.75 | 507.65 | 513.90 | 513.90 | -0.55% | 18,400 |
| Aug 6, 2025 | 526.00 | 527.70 | 512.55 | 516.75 | 516.75 | -1.56% | 21,261 |
| Aug 5, 2025 | 528.00 | 532.00 | 514.25 | 524.95 | 524.95 | -0.63% | 42,404 |
| Aug 4, 2025 | 524.70 | 535.00 | 519.80 | 528.30 | 528.30 | 0.71% | 24,343 |
| Aug 1, 2025 | 521.90 | 552.75 | 516.00 | 524.55 | 524.55 | 0.95% | 126,572 |
| Jul 31, 2025 | 525.00 | 534.00 | 516.00 | 519.60 | 519.60 | -1.53% | 22,310 |
| Jul 30, 2025 | 521.15 | 530.00 | 514.30 | 527.65 | 527.65 | 1.25% | 95,360 |
| Jul 29, 2025 | 518.90 | 524.00 | 512.05 | 521.15 | 521.15 | 0.97% | 37,575 |
| Jul 28, 2025 | 517.00 | 536.00 | 511.10 | 516.15 | 516.15 | -2.85% | 50,394 |
| Jul 25, 2025 | 526.00 | 539.45 | 519.70 | 531.30 | 531.30 | 0.17% | 46,664 |
| Jul 24, 2025 | 541.45 | 542.90 | 526.60 | 530.40 | 530.40 | -2.04% | 26,961 |
| Jul 23, 2025 | 557.60 | 557.60 | 538.10 | 541.45 | 541.45 | -1.96% | 29,955 |
| Jul 22, 2025 | 550.45 | 563.75 | 543.15 | 552.25 | 552.25 | 0.36% | 75,982 |
| Jul 21, 2025 | 557.00 | 557.45 | 542.20 | 550.25 | 550.25 | -0.92% | 125,807 |
| Jul 18, 2025 | 553.00 | 559.00 | 540.10 | 555.35 | 555.35 | -2.90% | 410,757 |
| Jul 17, 2025 | 568.00 | 588.75 | 563.35 | 571.95 | 571.95 | -0.74% | 316,939 |