Shoppers Stop Limited (NSE:SHOPERSTOP)
India · Delayed Price · Currency is INR 344.45
-17.85 (-4.93%)
Feb 19, 2026, 12:40 PM IST
Shoppers Stop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 375.00 | 375.00 | 365.00 | 367.75 | 367.75 | -2.56% | 31,909 |
| Jan 9, 2026 | 373.10 | 380.10 | 368.50 | 377.40 | 377.40 | 1.00% | 27,289 |
| Jan 8, 2026 | 379.80 | 382.35 | 372.20 | 373.65 | 373.65 | -1.22% | 17,486 |
| Jan 7, 2026 | 380.15 | 380.15 | 374.10 | 378.25 | 378.25 | -0.60% | 15,324 |
| Jan 6, 2026 | 388.30 | 389.05 | 372.35 | 380.55 | 380.55 | -1.98% | 56,070 |
| Jan 5, 2026 | 390.65 | 394.65 | 382.75 | 388.25 | 388.25 | -0.27% | 46,308 |
| Jan 2, 2026 | 383.20 | 391.75 | 380.55 | 389.30 | 389.30 | 1.94% | 32,065 |
| Jan 1, 2026 | 385.00 | 386.40 | 380.50 | 381.90 | 381.90 | -0.78% | 22,163 |
| Dec 31, 2025 | 371.45 | 387.70 | 371.45 | 384.90 | 384.90 | 3.11% | 72,803 |
| Dec 30, 2025 | 384.00 | 385.40 | 371.40 | 373.30 | 373.30 | -3.20% | 71,493 |
| Dec 29, 2025 | 396.35 | 403.30 | 383.05 | 385.65 | 385.65 | -3.26% | 121,956 |
| Dec 26, 2025 | 416.00 | 423.20 | 396.60 | 398.65 | 398.65 | -3.67% | 219,197 |
| Dec 24, 2025 | 429.50 | 440.80 | 412.60 | 413.85 | 413.85 | -2.61% | 660,263 |
| Dec 23, 2025 | 421.85 | 434.40 | 421.85 | 424.95 | 424.95 | -1.77% | 109,010 |
| Dec 22, 2025 | 454.30 | 454.30 | 430.35 | 432.60 | 432.60 | -4.31% | 132,150 |
| Dec 19, 2025 | 444.60 | 456.05 | 444.60 | 452.10 | 452.10 | 0.76% | 34,241 |
| Dec 18, 2025 | 442.55 | 452.00 | 439.00 | 448.70 | 448.70 | 0.82% | 33,897 |
| Dec 17, 2025 | 439.00 | 448.05 | 438.00 | 445.05 | 445.05 | 0.47% | 20,115 |
| Dec 16, 2025 | 439.30 | 445.90 | 437.70 | 442.95 | 442.95 | 0.40% | 25,283 |
| Dec 15, 2025 | 439.00 | 452.20 | 435.00 | 441.20 | 441.20 | 0.50% | 63,531 |
| Dec 12, 2025 | 428.10 | 446.00 | 428.10 | 439.00 | 439.00 | 1.62% | 55,707 |
| Dec 11, 2025 | 425.95 | 442.00 | 416.30 | 432.00 | 432.00 | 1.28% | 89,611 |
| Dec 10, 2025 | 412.80 | 430.00 | 409.85 | 426.55 | 426.55 | 3.88% | 128,503 |
| Dec 9, 2025 | 398.00 | 413.20 | 398.00 | 410.60 | 410.60 | 2.52% | 47,317 |