U.S. Markets closed

Shoppers Stop Limited (SHOPERSTOP.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
309.20+7.60 (+2.52%)
At close: 3:53PM IST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017306.20318.00300.50309.20309.201,870
May 25, 2017314.00314.00298.10301.60301.602,753
May 24, 2017320.00321.00315.60318.05318.054,626
May 23, 2017325.05334.00321.85325.95325.95839
May 22, 2017332.50333.20324.50325.05325.05202
May 19, 2017335.00344.50330.15334.45334.451,559
May 18, 2017339.65339.65332.00333.80333.80310
May 17, 2017340.00346.80327.35338.55338.552,701
May 16, 2017335.00345.05335.00339.75339.75779
May 15, 2017343.30344.40335.05339.70339.70603
May 12, 2017355.00355.00337.45342.60342.602,099
May 11, 2017358.80362.50351.10358.50358.50310
May 10, 2017355.00365.50348.50360.05360.052,917
May 09, 2017361.00361.30346.00355.00355.00790
May 08, 2017372.00372.00355.00359.15359.152,537
May 05, 2017380.30382.50372.10376.45376.451,518
May 04, 2017370.00379.30368.00372.10372.102,268
May 03, 2017368.00370.80359.00363.60363.60607
May 02, 2017361.05364.80359.00363.05363.053,696
Apr 28, 2017367.55368.00358.00361.05361.05739
Apr 27, 2017370.65372.90368.00368.00368.001,430
Apr 26, 2017368.90369.15366.00367.45367.451,229
Apr 25, 2017370.00375.00365.60370.25370.25581
Apr 24, 2017365.10370.30362.00365.20365.2016,536
Apr 21, 2017375.00378.10369.00370.10370.1011,446
Apr 20, 2017386.95386.95368.00371.85371.851,821
Apr 19, 2017360.50379.95360.50375.35375.3539,079
Apr 18, 2017369.45374.90360.60369.70369.7018,399
Apr 17, 2017374.65374.65363.15366.20366.2010,293
Apr 13, 2017383.00383.00373.30374.65374.653,775
Apr 12, 2017378.00386.00375.65379.10379.1018,833
Apr 11, 2017375.00378.80371.80376.65376.65490
Apr 10, 2017378.00380.80375.05375.40375.40830
Apr 07, 2017374.40376.00363.50373.75373.753,016
Apr 06, 2017373.50375.80355.55364.05364.0514,944
Apr 05, 2017361.80375.00356.65371.05371.052,133
Apr 03, 2017370.00371.10356.00361.80361.802,351
Mar 31, 2017362.00374.90357.00362.50362.508,023,894
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017370.00370.00350.50361.70361.7015,604
Mar 28, 2017348.00362.25327.00348.90348.9012,146
Mar 27, 2017345.00355.95344.00350.55350.5547,403
Mar 24, 2017323.00346.50320.00342.30342.3053,623
Mar 23, 2017326.50328.95316.15319.65319.652,366
Mar 22, 2017329.85343.90324.00325.50325.505,601
Mar 21, 2017337.05340.00326.00329.95329.954,985
Mar 20, 2017336.00343.00325.00333.90333.905,806
Mar 17, 2017344.55344.60327.70336.05336.053,413
Mar 16, 2017326.00345.00326.00339.75339.753,397
Mar 15, 2017328.90333.00325.05325.35325.35817
Mar 14, 2017320.00328.15320.00324.40324.40652
Mar 10, 2017321.00325.00315.55320.00320.00286
Mar 09, 2017328.00328.45320.40322.40322.401,663
Mar 08, 2017325.00330.00319.90324.00324.004,552
Mar 07, 2017327.95327.95319.00320.95320.95399
Mar 06, 2017320.00329.00320.00325.05325.051,848
Mar 03, 2017323.00324.10317.00318.85318.852,579
Mar 02, 2017327.00329.70319.80324.55324.55956
Mar 01, 2017329.25332.00324.00328.45328.452,643
Feb 28, 2017317.00335.00317.00326.55326.559,189
Feb 27, 2017316.00319.90311.20315.70315.701,687
Feb 23, 2017316.50322.80314.00316.00316.001,111
Feb 22, 2017328.45332.00312.05320.15320.155,737
Feb 21, 2017317.00331.00313.50327.90327.904,370
Feb 20, 2017312.00319.95308.25316.10316.10580
Feb 17, 2017322.75331.90308.30310.60310.602,577
Feb 16, 2017317.50319.10313.25316.50316.501,571
Feb 15, 2017319.00325.00305.00317.60317.601,540
Feb 14, 2017322.30323.00315.00319.35319.351,070
Feb 13, 2017324.90332.50314.45323.15323.156,195
Feb 10, 2017322.00326.00318.75320.85320.853,389
Feb 09, 2017313.00333.00312.70322.50322.50107,239
Feb 08, 2017298.00319.00293.30309.45309.4556,958
Feb 07, 2017294.00298.00292.20295.25295.252,970
Feb 06, 2017294.00294.00292.15293.00293.00965
Feb 03, 2017293.35294.00292.55293.25293.25995
Feb 02, 2017289.00294.00289.00294.00294.002,990
Feb 01, 2017286.00287.90280.80286.80286.803,222
Jan 31, 2017293.90294.00286.70289.75289.751,305
Jan 30, 2017293.15295.00291.00293.00293.00917
Jan 27, 2017292.75309.00291.25293.45293.455,898
Jan 25, 2017296.00302.00291.00292.75292.7515,948
Jan 24, 2017291.95304.10291.00297.00297.00327
Jan 23, 2017291.40291.40290.60290.60290.60145
Jan 20, 2017290.65293.00287.30290.65290.65798
Jan 19, 2017292.00295.40290.90291.70291.701,281
Jan 18, 2017294.90294.90292.15294.65294.6516,580
Jan 17, 2017291.20291.20291.20291.20291.20-
Jan 16, 2017295.00295.00291.20291.20291.2058
Jan 13, 2017294.00294.00294.00294.00294.001,005
Jan 12, 2017292.15292.15289.65291.95291.9582
Jan 11, 2017294.05296.35294.05296.15296.15851
Jan 10, 2017292.05293.00290.00291.20291.20840
Jan 09, 2017295.05300.15292.00298.85298.852,578
Jan 06, 2017292.00296.30290.50293.60293.60106
Jan 05, 2017310.00310.00292.50294.40294.40127
Jan 04, 2017297.05297.05295.15295.15295.153
Jan 03, 2017295.00297.00293.10294.80294.80831
Jan 02, 2017293.00294.95293.00294.95294.957
Dec 30, 2016279.15295.00276.00288.25288.25500
*Close price adjusted for dividends and splits.
Loading more data...