Snowman Logistics Limited (NSE:SNOWMAN)
India · Delayed Price · Currency is INR 56.14
+2.32 (4.31%)
Sep 10, 2025, 3:30 PM IST
Snowman Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 54.25 | 58.43 | 54.00 | 56.11 | 56.11 | 4.25% | 821,453 |
| Sep 9, 2025 | 54.91 | 55.23 | 53.50 | 53.82 | 53.82 | -1.99% | 118,717 |
| Sep 8, 2025 | 52.55 | 55.79 | 52.55 | 54.91 | 54.91 | 3.39% | 305,290 |
| Sep 5, 2025 | 54.23 | 54.23 | 52.99 | 53.11 | 53.11 | -1.43% | 86,433 |
| Sep 4, 2025 | 55.44 | 55.79 | 53.50 | 53.88 | 53.88 | -1.70% | 101,175 |
| Sep 3, 2025 | 54.65 | 55.23 | 54.21 | 54.81 | 54.81 | 0.81% | 174,289 |
| Sep 2, 2025 | 51.10 | 55.95 | 51.08 | 54.37 | 54.37 | 6.46% | 650,779 |
| Sep 1, 2025 | 50.79 | 51.72 | 50.57 | 51.07 | 51.07 | 1.05% | 121,716 |
| Aug 29, 2025 | 50.77 | 51.28 | 50.49 | 50.54 | 50.54 | -0.45% | 113,270 |
| Aug 28, 2025 | 52.70 | 52.71 | 50.37 | 50.77 | 50.77 | -3.00% | 227,548 |
| Aug 26, 2025 | 53.70 | 53.70 | 52.10 | 52.34 | 52.34 | -1.87% | 81,785 |
| Aug 25, 2025 | 54.15 | 54.33 | 53.10 | 53.34 | 53.34 | -0.47% | 148,933 |
| Aug 22, 2025 | 54.30 | 54.60 | 52.50 | 53.59 | 53.59 | -0.69% | 158,644 |
| Aug 21, 2025 | 54.99 | 56.50 | 53.51 | 53.96 | 53.96 | -0.66% | 428,784 |
| Aug 20, 2025 | 54.04 | 54.75 | 53.71 | 54.32 | 54.32 | 0.52% | 174,984 |
| Aug 19, 2025 | 53.88 | 54.25 | 53.23 | 54.04 | 54.04 | 0.88% | 192,689 |
| Aug 18, 2025 | 54.00 | 54.75 | 53.10 | 53.57 | 53.57 | 2.59% | 185,261 |
| Aug 14, 2025 | 53.20 | 53.49 | 52.00 | 52.22 | 52.22 | -1.10% | 135,639 |
| Aug 13, 2025 | 53.59 | 53.99 | 52.66 | 52.80 | 52.80 | -0.81% | 168,195 |
| Aug 12, 2025 | 54.05 | 54.80 | 53.02 | 53.23 | 53.23 | -1.55% | 86,560 |
| Aug 11, 2025 | 52.27 | 54.40 | 52.00 | 54.07 | 54.07 | 3.44% | 226,617 |
| Aug 8, 2025 | 52.80 | 53.08 | 52.24 | 52.27 | 52.27 | -0.89% | 105,687 |
| Aug 7, 2025 | 52.29 | 52.99 | 51.60 | 52.74 | 52.74 | 0.67% | 185,168 |
| Aug 6, 2025 | 54.00 | 54.36 | 52.04 | 52.39 | 52.39 | -3.05% | 207,076 |
| Aug 5, 2025 | 55.40 | 55.40 | 53.90 | 54.04 | 54.04 | -1.39% | 78,365 |
| Aug 4, 2025 | 53.29 | 55.36 | 53.29 | 54.80 | 54.80 | 2.60% | 226,105 |
| Aug 1, 2025 | 54.31 | 55.32 | 52.95 | 53.41 | 53.41 | -1.60% | 185,876 |
| Jul 31, 2025 | 54.29 | 55.19 | 53.51 | 54.28 | 54.28 | -0.91% | 244,015 |
| Jul 30, 2025 | 55.00 | 55.49 | 54.60 | 54.78 | 54.78 | -0.27% | 144,885 |
| Jul 29, 2025 | 54.90 | 55.49 | 54.30 | 54.93 | 54.93 | 0.81% | 328,528 |
| Jul 28, 2025 | 56.25 | 64.05 | 53.64 | 54.49 | 54.49 | -3.01% | 1,833,309 |
| Jul 25, 2025 | 57.40 | 57.40 | 55.73 | 56.18 | 56.18 | -2.36% | 342,983 |
| Jul 24, 2025 | 58.24 | 58.30 | 57.31 | 57.54 | 57.54 | -0.90% | 310,174 |
| Jul 23, 2025 | 58.79 | 58.80 | 57.70 | 58.06 | 58.06 | -0.92% | 236,272 |
| Jul 22, 2025 | 58.54 | 60.45 | 58.25 | 58.60 | 58.60 | 0.10% | 534,654 |
| Jul 21, 2025 | 59.35 | 59.60 | 58.21 | 58.54 | 58.54 | -1.00% | 255,465 |
| Jul 18, 2025 | 59.74 | 60.19 | 58.51 | 59.13 | 59.13 | -1.00% | 237,700 |
| Jul 17, 2025 | 59.78 | 61.30 | 59.03 | 59.73 | 59.73 | 0.12% | 537,272 |
| Jul 16, 2025 | 59.01 | 60.45 | 58.80 | 59.66 | 59.66 | 0.98% | 469,882 |
| Jul 15, 2025 | 59.01 | 60.66 | 58.77 | 59.08 | 59.08 | -0.30% | 366,310 |
| Jul 14, 2025 | 59.10 | 59.79 | 58.60 | 59.26 | 59.26 | -0.69% | 261,736 |
| Jul 11, 2025 | 60.39 | 60.48 | 59.14 | 59.67 | 59.67 | -1.19% | 226,647 |
| Jul 10, 2025 | 60.41 | 61.54 | 59.73 | 60.39 | 60.39 | -0.03% | 312,068 |
| Jul 9, 2025 | 60.20 | 62.00 | 59.96 | 60.41 | 60.41 | -0.48% | 696,512 |
| Jul 8, 2025 | 59.20 | 61.56 | 58.52 | 60.70 | 60.70 | 2.79% | 558,121 |
| Jul 7, 2025 | 60.10 | 60.33 | 58.72 | 59.05 | 59.05 | -1.78% | 221,274 |
| Jul 4, 2025 | 58.77 | 60.51 | 58.45 | 60.12 | 60.12 | 2.38% | 269,432 |
| Jul 3, 2025 | 59.00 | 59.64 | 58.55 | 58.72 | 58.72 | -0.84% | 321,888 |
| Jul 2, 2025 | 60.43 | 60.43 | 58.90 | 59.22 | 59.22 | -1.71% | 294,649 |
| Jul 1, 2025 | 59.81 | 61.08 | 59.34 | 60.25 | 60.25 | 0.77% | 353,811 |