Shoppers Stop Limited (NSE:SHOPERSTOP)
India · Delayed Price · Currency is INR 353.90
+20.25 (6.07%)
May 27, 2026, 3:30 PM IST
Shoppers Stop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 334.00 | 363.70 | 333.85 | 353.50 | 353.50 | 5.95% | 167,389 |
| May 26, 2026 | 337.30 | 337.75 | 331.20 | 333.65 | 333.65 | -1.08% | 88,618 |
| May 25, 2026 | 331.80 | 342.50 | 329.00 | 337.30 | 337.30 | 2.17% | 47,196 |
| May 22, 2026 | 329.30 | 333.85 | 324.70 | 330.15 | 330.15 | 0.26% | 14,600 |
| May 21, 2026 | 334.95 | 340.45 | 326.25 | 329.30 | 329.30 | -1.64% | 43,966 |
| May 20, 2026 | 336.80 | 338.00 | 326.80 | 334.80 | 334.80 | -1.05% | 33,371 |
| May 19, 2026 | 321.75 | 345.30 | 321.75 | 338.35 | 338.35 | 3.58% | 56,920 |
| May 18, 2026 | 325.00 | 331.00 | 316.55 | 326.65 | 326.65 | -0.76% | 37,453 |
| May 15, 2026 | 324.50 | 331.50 | 319.35 | 329.15 | 329.15 | 1.43% | 52,358 |
| May 14, 2026 | 333.90 | 336.15 | 321.30 | 324.50 | 324.50 | -2.63% | 50,437 |
| May 13, 2026 | 330.00 | 339.40 | 326.00 | 333.25 | 333.25 | 0.53% | 66,971 |
| May 12, 2026 | 360.00 | 363.00 | 329.35 | 331.50 | 331.50 | -4.86% | 84,088 |
| May 11, 2026 | 358.00 | 358.00 | 341.10 | 348.45 | 348.45 | -2.45% | 95,123 |
| May 8, 2026 | 352.00 | 364.65 | 351.50 | 357.20 | 357.20 | -0.36% | 125,366 |
| May 7, 2026 | 347.95 | 373.75 | 341.00 | 358.50 | 358.50 | 5.71% | 777,322 |
| May 6, 2026 | 292.10 | 353.50 | 285.30 | 339.15 | 339.15 | 14.67% | 3,961,701 |
| May 5, 2026 | 302.50 | 302.50 | 294.05 | 295.75 | 295.75 | -1.45% | 37,868 |
| May 4, 2026 | 296.90 | 302.60 | 296.00 | 300.10 | 300.10 | 1.08% | 37,439 |
| Apr 30, 2026 | 294.75 | 300.30 | 290.45 | 296.90 | 296.90 | 0.83% | 49,715 |
| Apr 29, 2026 | 294.80 | 297.65 | 286.05 | 294.45 | 294.45 | 0.74% | 106,401 |
| Apr 28, 2026 | 297.05 | 298.40 | 291.60 | 292.30 | 292.30 | -1.60% | 40,040 |
| Apr 27, 2026 | 295.00 | 299.00 | 293.15 | 297.05 | 297.05 | 0.22% | 51,929 |
| Apr 24, 2026 | 301.90 | 301.90 | 293.00 | 296.40 | 296.40 | -0.19% | 78,614 |
| Apr 23, 2026 | 304.50 | 305.00 | 294.70 | 296.95 | 296.95 | -2.03% | 78,813 |
| Apr 22, 2026 | 311.40 | 312.90 | 302.00 | 303.10 | 303.10 | -1.73% | 91,950 |
| Apr 21, 2026 | 308.30 | 317.20 | 300.00 | 308.45 | 308.45 | 0.87% | 265,258 |
| Apr 20, 2026 | 299.00 | 314.90 | 294.10 | 305.80 | 305.80 | 2.31% | 316,120 |
| Apr 17, 2026 | 293.50 | 304.20 | 292.10 | 298.90 | 298.90 | 1.93% | 126,509 |
| Apr 16, 2026 | 298.90 | 305.20 | 292.00 | 293.25 | 293.25 | -2.14% | 148,198 |
| Apr 15, 2026 | 301.30 | 301.30 | 296.00 | 299.65 | 299.65 | 1.22% | 63,612 |
| Apr 13, 2026 | 295.80 | 301.00 | 287.30 | 296.05 | 296.05 | 0.08% | 36,204 |
| Apr 10, 2026 | 300.00 | 304.90 | 294.10 | 295.80 | 295.80 | -1.40% | 140,643 |
| Apr 9, 2026 | 298.00 | 302.60 | 292.35 | 300.00 | 300.00 | 0.77% | 82,401 |
| Apr 8, 2026 | 299.00 | 301.40 | 290.00 | 297.70 | 297.70 | 3.67% | 143,297 |
| Apr 7, 2026 | 297.10 | 299.40 | 285.10 | 287.15 | 287.15 | -3.62% | 59,076 |
| Apr 6, 2026 | 295.70 | 303.05 | 290.10 | 297.95 | 297.95 | 0.76% | 30,801 |
| Apr 2, 2026 | 294.00 | 298.00 | 288.70 | 295.70 | 295.70 | -0.89% | 25,201 |
| Apr 1, 2026 | 292.45 | 300.00 | 292.45 | 298.35 | 298.35 | 3.24% | 23,949 |
| Mar 30, 2026 | 289.60 | 300.00 | 282.85 | 289.00 | 289.00 | -1.70% | 47,487 |
| Mar 27, 2026 | 295.00 | 299.00 | 285.35 | 294.00 | 294.00 | -1.59% | 77,110 |
| 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 |