Shoppers Stop Limited (NSE:SHOPERSTOP)
India · Delayed Price · Currency is INR 356.50
+1.90 (0.54%)
Oct 29, 2026, 12:20 PM IST
Shoppers Stop Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 359.90 | 359.90 | 347.50 | 356.50 | 356.50 | 0.54% | 37,667 |
| Oct 28, 2026 | 345.00 | 359.00 | 340.00 | 354.60 | 354.60 | 3.62% | 101,365 |
| Oct 27, 2026 | 333.80 | 347.20 | 333.80 | 342.20 | 342.20 | 2.52% | 86,473 |
| Oct 26, 2026 | 339.15 | 339.75 | 330.30 | 333.80 | 333.80 | -1.58% | 93,511 |
| Oct 23, 2026 | 338.50 | 344.00 | 325.00 | 339.15 | 339.15 | 0.19% | 171,796 |
| Oct 22, 2026 | 336.00 | 345.00 | 329.85 | 338.50 | 338.50 | -0.01% | 314,825 |
| Oct 21, 2026 | 343.30 | 347.90 | 325.80 | 338.55 | 338.55 | -2.80% | 542,602 |
| Oct 19, 2026 | 364.90 | 364.90 | 342.10 | 348.30 | 348.30 | -4.09% | 557,363 |
| Oct 16, 2026 | 376.70 | 405.85 | 355.35 | 363.15 | 363.15 | -5.43% | 5,401,756 |
| Oct 15, 2026 | 384.00 | 430.95 | 372.50 | 384.00 | 384.00 | 2.88% | 17,547,673 |
| Oct 14, 2026 | 375.65 | 383.25 | 370.50 | 373.25 | 373.25 | -0.99% | 40,771 |
| Oct 13, 2026 | 385.80 | 385.90 | 370.60 | 377.00 | 377.00 | -2.13% | 43,533 |
| Oct 12, 2026 | 382.40 | 395.45 | 380.45 | 385.20 | 385.20 | 0.03% | 17,789 |
| Oct 9, 2026 | 381.00 | 392.45 | 377.10 | 385.10 | 385.10 | 0.10% | 19,629 |
| Oct 8, 2026 | 395.00 | 395.45 | 380.90 | 384.70 | 384.70 | -1.96% | 21,757 |
| Oct 7, 2026 | 400.70 | 400.70 | 389.25 | 392.40 | 392.40 | -1.44% | 16,537 |
| 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 |