Shoppers Stop Limited (NSE:SHOPERSTOP)
India · Delayed Price · Currency is INR 298.75
+4.50 (1.53%)
At close: Mar 25, 2026
Shoppers Stop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 293.25 | 300.80 | 293.25 | 298.75 | 298.75 | 1.53% | 75,390 |
| Mar 24, 2026 | 289.00 | 298.00 | 283.30 | 294.25 | 294.25 | 2.31% | 92,850 |
| Mar 23, 2026 | 287.00 | 290.30 | 277.00 | 287.60 | 287.60 | -0.31% | 88,478 |
| Mar 20, 2026 | 288.25 | 295.90 | 283.10 | 288.50 | 288.50 | -0.22% | 67,242 |
| Mar 19, 2026 | 299.70 | 299.70 | 288.00 | 289.15 | 289.15 | -3.90% | 22,876 |
| Mar 18, 2026 | 301.50 | 306.05 | 297.50 | 300.90 | 300.90 | -0.27% | 36,165 |
| Mar 17, 2026 | 298.10 | 305.00 | 295.00 | 301.70 | 301.70 | 1.46% | 39,133 |
| Mar 16, 2026 | 307.30 | 307.30 | 292.50 | 297.35 | 297.35 | -3.25% | 74,160 |
| Mar 13, 2026 | 306.20 | 310.20 | 301.35 | 307.35 | 307.35 | -0.55% | 53,453 |
| Mar 12, 2026 | 303.30 | 314.30 | 296.60 | 309.05 | 309.05 | 1.39% | 78,865 |
| Mar 11, 2026 | 303.70 | 315.00 | 299.00 | 304.80 | 304.80 | 0.86% | 220,305 |
| Mar 10, 2026 | 303.60 | 305.50 | 298.00 | 302.20 | 302.20 | 0.20% | 95,894 |
| Mar 9, 2026 | 301.10 | 306.65 | 294.05 | 301.60 | 301.60 | -2.98% | 39,126 |
| Mar 6, 2026 | 304.60 | 313.50 | 302.00 | 310.85 | 310.85 | 1.78% | 62,136 |
| Mar 5, 2026 | 293.70 | 308.90 | 288.40 | 305.40 | 305.40 | 4.57% | 253,413 |
| Mar 4, 2026 | 300.00 | 300.00 | 288.80 | 292.05 | 292.05 | -3.61% | 148,748 |
| Mar 2, 2026 | 275.95 | 311.60 | 275.95 | 303.00 | 303.00 | -0.28% | 102,005 |
| Feb 27, 2026 | 313.00 | 313.30 | 299.95 | 303.85 | 303.85 | -3.71% | 827,870 |
| Feb 26, 2026 | 320.00 | 320.00 | 312.00 | 315.55 | 315.55 | -1.44% | 76,225 |
| Feb 25, 2026 | 315.00 | 323.35 | 309.10 | 320.15 | 320.15 | 1.35% | 116,535 |
| Feb 24, 2026 | 330.00 | 330.00 | 313.00 | 315.90 | 315.90 | -5.28% | 97,356 |
| Feb 23, 2026 | 336.10 | 349.25 | 330.35 | 333.50 | 333.50 | -0.79% | 72,778 |
| Feb 20, 2026 | 331.35 | 338.40 | 324.00 | 336.15 | 336.15 | -0.33% | 151,041 |
| Feb 19, 2026 | 369.15 | 369.15 | 333.10 | 337.25 | 337.25 | -6.91% | 171,511 |
| Feb 18, 2026 | 365.20 | 384.70 | 353.05 | 362.30 | 362.30 | -0.28% | 135,360 |
| Feb 17, 2026 | 371.05 | 371.05 | 355.00 | 363.30 | 363.30 | -2.42% | 167,042 |
| Feb 16, 2026 | 392.10 | 402.00 | 367.65 | 372.30 | 372.30 | -6.95% | 225,119 |
| Feb 13, 2026 | 410.25 | 410.25 | 395.60 | 400.10 | 400.10 | -2.88% | 38,275 |
| Feb 12, 2026 | 411.45 | 425.00 | 405.00 | 411.95 | 411.95 | -0.29% | 44,038 |
| Feb 11, 2026 | 410.00 | 415.45 | 391.00 | 413.15 | 413.15 | 0.77% | 75,533 |
| Feb 10, 2026 | 398.45 | 413.40 | 398.45 | 410.00 | 410.00 | 2.40% | 35,314 |
| Feb 9, 2026 | 395.50 | 403.95 | 391.10 | 400.40 | 400.40 | 1.46% | 28,521 |
| Feb 6, 2026 | 391.00 | 395.95 | 382.55 | 394.65 | 394.65 | 0.78% | 16,629 |
| Feb 5, 2026 | 387.10 | 394.90 | 383.20 | 391.60 | 391.60 | 0.75% | 11,871 |
| Feb 4, 2026 | 385.10 | 394.90 | 376.05 | 388.70 | 388.70 | 0.93% | 52,241 |
| Feb 3, 2026 | 367.60 | 388.45 | 362.05 | 385.10 | 385.10 | 6.23% | 65,576 |
| Feb 2, 2026 | 355.40 | 363.85 | 349.05 | 362.50 | 362.50 | 2.97% | 11,914 |
| Feb 1, 2026 | 361.80 | 363.10 | 347.15 | 352.05 | 352.05 | -3.92% | 11,493 |
| Jan 30, 2026 | 354.75 | 370.85 | 348.55 | 366.40 | 366.40 | 2.76% | 51,720 |
| Jan 29, 2026 | 342.80 | 362.00 | 341.85 | 356.55 | 356.55 | 3.50% | 69,854 |
| Jan 28, 2026 | 341.50 | 347.00 | 340.55 | 344.50 | 344.50 | 0.16% | 22,409 |
| Jan 27, 2026 | 346.85 | 346.90 | 337.00 | 343.95 | 343.95 | -1.26% | 25,785 |
| Jan 23, 2026 | 344.80 | 352.00 | 341.65 | 348.35 | 348.35 | 0.99% | 60,124 |
| Jan 22, 2026 | 340.00 | 347.90 | 323.25 | 344.95 | 344.95 | 0.94% | 170,485 |
| Jan 21, 2026 | 335.00 | 358.00 | 319.30 | 341.75 | 341.75 | -6.23% | 1,660,524 |
| Jan 20, 2026 | 370.00 | 370.00 | 360.40 | 364.45 | 364.45 | -2.08% | 56,207 |
| Jan 19, 2026 | 386.90 | 387.30 | 370.35 | 372.20 | 372.20 | -4.50% | 47,207 |
| Jan 16, 2026 | 387.15 | 397.00 | 382.80 | 389.75 | 389.75 | 0.15% | 64,597 |
| Jan 14, 2026 | 367.90 | 397.90 | 366.50 | 389.15 | 389.15 | 4.72% | 64,914 |
| Jan 13, 2026 | 368.40 | 375.30 | 368.40 | 371.60 | 371.60 | 1.05% | 17,350 |