U.S. Markets open in 2 hrs 10 mins

Shoppers Stop Limited (SHOPERSTOP.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
348.90-1.40 (-0.40%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017349.95352.00343.60348.90348.905,667
Jul 20, 20170.75 Dividend
Jul 14, 2017350.00350.00336.15347.60347.601,751
Jul 13, 2017349.00349.00349.00349.00349.00253
Jul 12, 2017346.60350.00346.50349.95349.95192
Jul 11, 2017349.95349.95343.55346.55346.5579
Jul 10, 2017340.00351.00340.00349.95349.958,204
Jul 07, 2017348.30350.60344.00346.35346.351,228
Jul 06, 2017347.30349.15335.80345.75345.751,945
Jul 05, 2017347.15352.15346.95347.45347.45709
Jul 04, 2017345.50349.30343.70344.00344.001,408
Jul 03, 2017359.00359.35340.85348.55348.552,579
Jun 30, 2017335.70343.00333.00340.30340.301,353
Jun 29, 2017319.00368.50318.95342.25342.2523,057
Jun 28, 2017324.90324.90310.10311.45311.451,097
Jun 27, 2017344.90344.90313.10318.50318.505,464
Jun 23, 2017344.00346.65344.00344.90344.903
Jun 22, 2017345.40347.00340.00344.90344.90450
Jun 21, 2017358.00360.60339.00343.20343.20500
Jun 20, 2017354.35359.00348.05355.60355.60388
Jun 19, 2017349.10360.00343.20357.50357.501,044
Jun 16, 2017346.45352.00344.55349.80349.801,108
Jun 15, 2017350.00353.00340.90347.30347.302,903
Jun 14, 2017327.00365.00327.00350.75350.753,651
Jun 13, 2017326.95332.40325.50327.70327.70215
Jun 12, 2017331.00331.00325.00327.05327.05207
Jun 09, 2017330.45332.85326.45328.15328.1534
Jun 08, 2017329.55334.35329.25332.00332.00153
Jun 07, 2017334.85340.05327.05331.35331.351,508
Jun 06, 2017331.60336.00323.75332.60332.605,743
Jun 05, 2017309.00335.90300.00332.70332.701,825
Jun 02, 2017306.90313.00306.70308.35308.352,162
Jun 01, 2017299.00304.00294.00303.00303.001,908
May 31, 2017302.00305.80291.15298.35298.3565,289
May 30, 2017300.50304.75298.00302.55302.55296
May 29, 2017305.10305.95302.10305.95305.95163
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...