Shoppers Stop Limited (NSE:SHOPERSTOP)
India · Delayed Price · Currency is INR 395.70
-2.45 (-0.62%)
Oct 7, 2026, 11:30 AM IST
Shoppers Stop Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 400.70 | 400.70 | 393.00 | 395.70 | 395.70 | -0.62% | 9,318 |
| Oct 6, 2026 | 390.05 | 405.00 | 390.05 | 398.15 | 398.15 | 0.67% | 17,408 |
| Oct 5, 2026 | 397.15 | 407.35 | 395.20 | 395.50 | 395.50 | -2.27% | 40,206 |
| Oct 1, 2026 | 412.75 | 414.50 | 384.30 | 404.70 | 404.70 | -2.48% | 137,363 |
| Sep 30, 2026 | 410.00 | 426.00 | 410.00 | 415.00 | 415.00 | -0.94% | 26,629 |
| Sep 29, 2026 | 417.45 | 423.15 | 405.55 | 418.95 | 418.95 | -0.68% | 121,522 |
| Sep 28, 2026 | 428.90 | 428.90 | 413.05 | 421.80 | 421.80 | -0.41% | 124,030 |
| Sep 25, 2026 | 382.50 | 439.80 | 382.50 | 423.55 | 423.55 | 10.00% | 3,588,100 |
| Sep 24, 2026 | 386.20 | 390.20 | 379.05 | 385.05 | 385.05 | -1.55% | 38,955 |
| Sep 23, 2026 | 391.35 | 400.00 | 388.65 | 391.10 | 391.10 | -0.36% | 20,604 |
| Sep 22, 2026 | 394.95 | 400.00 | 389.80 | 392.50 | 392.50 | -0.62% | 28,442 |
| Sep 21, 2026 | 398.60 | 406.55 | 393.15 | 394.95 | 394.95 | -1.20% | 51,648 |
| Sep 18, 2026 | 405.90 | 415.00 | 395.25 | 399.75 | 399.75 | -3.28% | 72,761 |
| Sep 17, 2026 | 390.65 | 438.60 | 390.00 | 413.30 | 413.30 | 4.55% | 835,711 |
| Sep 16, 2026 | 398.35 | 400.90 | 381.15 | 395.30 | 395.30 | -0.80% | 70,172 |
| Sep 15, 2026 | 378.20 | 442.00 | 372.55 | 398.50 | 398.50 | 6.14% | 2,756,422 |
| Sep 11, 2026 | 376.20 | 388.00 | 368.25 | 375.45 | 375.45 | -0.56% | 38,249 |
| Sep 10, 2026 | 377.05 | 390.00 | 375.20 | 377.55 | 377.55 | -0.46% | 19,659 |
| Sep 9, 2026 | 384.70 | 384.70 | 377.70 | 379.30 | 379.30 | -0.39% | 8,498 |
| Sep 8, 2026 | 378.00 | 397.95 | 374.05 | 380.80 | 380.80 | 1.20% | 46,488 |
| Sep 7, 2026 | 383.65 | 383.70 | 371.85 | 376.30 | 376.30 | -1.43% | 18,095 |
| Sep 4, 2026 | 391.45 | 394.95 | 381.00 | 381.75 | 381.75 | -2.48% | 14,069 |
| Sep 3, 2026 | 387.85 | 394.50 | 378.15 | 391.45 | 391.45 | 2.68% | 24,851 |
| Sep 2, 2026 | 387.85 | 391.65 | 378.00 | 381.25 | 381.25 | -1.32% | 15,781 |
| Sep 1, 2026 | 383.25 | 390.00 | 379.25 | 386.35 | 386.35 | 0.65% | 13,437 |
| Aug 31, 2026 | 379.70 | 391.00 | 376.60 | 383.85 | 383.85 | 0.26% | 22,333 |
| Aug 28, 2026 | 374.70 | 385.85 | 372.85 | 382.85 | 382.85 | 2.13% | 37,738 |
| Aug 27, 2026 | 386.35 | 388.70 | 371.45 | 374.85 | 374.85 | -2.89% | 29,552 |
| Aug 26, 2026 | 392.80 | 399.40 | 383.20 | 386.00 | 386.00 | -2.18% | 52,438 |
| Aug 25, 2026 | 407.65 | 407.65 | 392.00 | 394.60 | 394.60 | -2.99% | 33,163 |
| Aug 24, 2026 | 423.50 | 424.40 | 404.10 | 406.75 | 406.75 | -3.45% | 45,699 |
| Aug 21, 2026 | 418.15 | 425.20 | 414.80 | 421.30 | 421.30 | 0.33% | 19,261 |
| Aug 20, 2026 | 420.50 | 428.40 | 416.05 | 419.90 | 419.90 | 0.66% | 19,326 |
| Aug 19, 2026 | 429.70 | 435.95 | 414.35 | 417.15 | 417.15 | -2.89% | 38,176 |
| Aug 18, 2026 | 437.20 | 437.20 | 428.00 | 429.55 | 429.55 | -0.58% | 16,934 |
| Aug 17, 2026 | 424.35 | 438.00 | 418.70 | 432.05 | 432.05 | 1.81% | 32,788 |
| Aug 14, 2026 | 424.90 | 438.30 | 420.15 | 424.35 | 424.35 | -0.83% | 41,167 |
| Aug 13, 2026 | 420.90 | 428.95 | 412.95 | 427.90 | 427.90 | 0.94% | 55,613 |
| Aug 12, 2026 | 429.85 | 431.95 | 418.00 | 423.90 | 423.90 | -0.89% | 38,400 |
| Aug 11, 2026 | 428.00 | 430.65 | 422.50 | 427.70 | 427.70 | 0.42% | 54,821 |
| Aug 10, 2026 | 423.50 | 427.80 | 412.60 | 425.90 | 425.90 | 1.39% | 46,148 |
| Aug 7, 2026 | 418.00 | 430.40 | 415.00 | 420.05 | 420.05 | 0.13% | 74,032 |
| Aug 6, 2026 | 405.40 | 424.65 | 400.35 | 419.50 | 419.50 | 3.31% | 64,354 |
| Aug 5, 2026 | 408.00 | 416.00 | 401.35 | 406.05 | 406.05 | -0.20% | 40,491 |
| Aug 4, 2026 | 403.35 | 427.90 | 400.00 | 406.85 | 406.85 | 0.87% | 186,011 |
| Aug 3, 2026 | 388.60 | 411.95 | 380.00 | 403.35 | 403.35 | 3.53% | 85,036 |
| Jul 31, 2026 | 389.00 | 398.00 | 385.05 | 389.60 | 389.60 | -0.13% | 31,384 |
| Jul 30, 2026 | 393.60 | 395.00 | 383.85 | 390.10 | 390.10 | -0.55% | 30,951 |
| Jul 29, 2026 | 386.95 | 394.00 | 381.80 | 392.25 | 392.25 | 2.11% | 32,788 |
| Jul 28, 2026 | 385.85 | 392.85 | 380.55 | 384.15 | 384.15 | -0.44% | 18,279 |