U.S. Markets close in 21 mins.

Shoppers Stop Limited (SHOPERSTOP.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
349.95-0.05 (-0.01%)
At close: 3:28PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 2017349.65350.00349.65349.95349.95510
Jul 24, 2017351.00351.00346.05350.00350.00227
Jul 21, 2017349.95352.00343.60348.90348.905,667
Jul 20, 2017344.10354.00344.10350.30350.30388
Jul 20, 20170.75 Dividend
Jul 19, 2017345.00350.00342.05346.90346.15984
Jul 18, 2017340.00340.00339.95340.00339.261,100
Jul 17, 2017342.20347.00339.85347.00346.25174
Jul 14, 2017350.00350.00336.15347.60346.851,751
Jul 13, 2017349.00349.00349.00349.00348.25253
Jul 12, 2017346.60350.00346.50349.95349.19192
Jul 11, 2017349.95349.95343.55346.55345.8079
Jul 10, 2017340.00351.00340.00349.95349.198,204
Jul 07, 2017348.30350.60344.00346.35345.601,228
Jul 06, 2017347.30349.15335.80345.75345.001,945
Jul 05, 2017347.15352.15346.95347.45346.70709
Jul 04, 2017345.50349.30343.70344.00343.261,408
Jul 03, 2017359.00359.35340.85348.55347.802,579
Jun 30, 2017335.70343.00333.00340.30339.561,353
Jun 29, 2017319.00368.50318.95342.25341.5123,057
Jun 28, 2017324.90324.90310.10311.45310.781,097
Jun 27, 2017344.90344.90313.10318.50317.815,464
Jun 23, 2017344.00346.65344.00344.90344.153
Jun 22, 2017345.40347.00340.00344.90344.15450
Jun 21, 2017358.00360.60339.00343.20342.46500
Jun 20, 2017354.35359.00348.05355.60354.83388
Jun 19, 2017349.10360.00343.20357.50356.731,044
Jun 16, 2017346.45352.00344.55349.80349.041,108
Jun 15, 2017350.00353.00340.90347.30346.552,903
Jun 14, 2017327.00365.00327.00350.75349.993,651
Jun 13, 2017326.95332.40325.50327.70326.99215
Jun 12, 2017331.00331.00325.00327.05326.34207
Jun 09, 2017330.45332.85326.45328.15327.4434
Jun 08, 2017329.55334.35329.25332.00331.28153
Jun 07, 2017334.85340.05327.05331.35330.631,508
Jun 06, 2017331.60336.00323.75332.60331.885,743
Jun 05, 2017309.00335.90300.00332.70331.981,825
Jun 02, 2017306.90313.00306.70308.35307.682,162
Jun 01, 2017299.00304.00294.00303.00302.341,908
May 31, 2017302.00305.80291.15298.35297.7065,289
May 30, 2017300.50304.75298.00302.55301.90296
May 29, 2017305.10305.95302.10305.95305.29163
May 26, 2017306.20318.00300.50309.20308.531,870
May 25, 2017314.00314.00298.10301.60300.952,753
May 24, 2017320.00321.00315.60318.05317.364,626
May 23, 2017325.05334.00321.85325.95325.25839
May 22, 2017332.50333.20324.50325.05324.35202
May 19, 2017335.00344.50330.15334.45333.731,559
May 18, 2017339.65339.65332.00333.80333.08310
May 17, 2017340.00346.80327.35338.55337.822,701
May 16, 2017335.00345.05335.00339.75339.02779
May 15, 2017343.30344.40335.05339.70338.97603
May 12, 2017355.00355.00337.45342.60341.862,099
May 11, 2017358.80362.50351.10358.50357.72310
May 10, 2017355.00365.50348.50360.05359.272,917
May 09, 2017361.00361.30346.00355.00354.23790
May 08, 2017372.00372.00355.00359.15358.372,537
May 05, 2017380.30382.50372.10376.45375.641,518
May 04, 2017370.00379.30368.00372.10371.302,268
May 03, 2017368.00370.80359.00363.60362.81607
May 02, 2017361.05364.80359.00363.05362.273,696
Apr 28, 2017367.55368.00358.00361.05360.27739
Apr 27, 2017370.65372.90368.00368.00367.201,430
Apr 26, 2017368.90369.15366.00367.45366.661,229
Apr 25, 2017370.00375.00365.60370.25369.45581
Apr 24, 2017365.10370.30362.00365.20364.4116,536
Apr 21, 2017375.00378.10369.00370.10369.3011,446
Apr 20, 2017386.95386.95368.00371.85371.051,821
Apr 19, 2017360.50379.95360.50375.35374.5439,079
Apr 18, 2017369.45374.90360.60369.70368.9018,399
Apr 17, 2017374.65374.65363.15366.20365.4110,293
Apr 13, 2017383.00383.00373.30374.65373.843,775
Apr 12, 2017378.00386.00375.65379.10378.2818,833
Apr 11, 2017375.00378.80371.80376.65375.84490
Apr 10, 2017378.00380.80375.05375.40374.59830
Apr 07, 2017374.40376.00363.50373.75372.943,016
Apr 06, 2017373.50375.80355.55364.05363.2614,944
Apr 05, 2017361.80375.00356.65371.05370.252,133
Apr 03, 2017370.00371.10356.00361.80361.022,351
Mar 31, 2017362.00374.90357.00362.50361.728,023,894
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017370.00370.00350.50361.70360.9215,604
Mar 28, 2017348.00362.25327.00348.90348.1512,146
Mar 27, 2017345.00355.95344.00350.55349.7947,403
Mar 24, 2017323.00346.50320.00342.30341.5653,623
Mar 23, 2017326.50328.95316.15319.65318.962,366
Mar 22, 2017329.85343.90324.00325.50324.805,601
Mar 21, 2017337.05340.00326.00329.95329.244,985
Mar 20, 2017336.00343.00325.00333.90333.185,806
Mar 17, 2017344.55344.60327.70336.05335.323,413
Mar 16, 2017326.00345.00326.00339.75339.023,397
Mar 15, 2017328.90333.00325.05325.35324.65817
Mar 14, 2017320.00328.15320.00324.40323.70652
Mar 10, 2017321.00325.00315.55320.00319.31286
Mar 09, 2017328.00328.45320.40322.40321.701,663
Mar 08, 2017325.00330.00319.90324.00323.304,552
Mar 07, 2017327.95327.95319.00320.95320.26399
Mar 06, 2017320.00329.00320.00325.05324.351,848
Mar 03, 2017323.00324.10317.00318.85318.162,579
Mar 02, 2017327.00329.70319.80324.55323.85956
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...