Shoppers Stop Limited (NSE:SHOPERSTOP)
India · Delayed Price · Currency is INR 357.00
+17.85 (5.26%)
May 7, 2026, 3:29 PM IST
Shoppers Stop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |