Advertisement
Advertisement
Shoppers Stop Limited (SHOPERSTOP.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 647.40 | 650.00 | 641.20 | 648.40 | 648.40 | 16,667 |
| Feb 06, 2023 | 627.05 | 655.00 | 627.05 | 647.40 | 647.40 | 29,480 |
| Feb 03, 2023 | 655.60 | 655.60 | 631.95 | 638.85 | 638.85 | 39,258 |
| Feb 02, 2023 | 668.00 | 668.00 | 632.25 | 645.90 | 645.90 | 75,820 |
| Feb 01, 2023 | 661.55 | 667.50 | 645.80 | 658.65 | 658.65 | 79,891 |
| Jan 31, 2023 | 643.00 | 668.90 | 637.95 | 661.55 | 661.55 | 91,774 |
| Jan 30, 2023 | 641.00 | 655.00 | 637.55 | 645.45 | 645.45 | 45,166 |
| Jan 27, 2023 | 657.00 | 660.95 | 643.00 | 654.65 | 654.65 | 49,659 |
| Jan 25, 2023 | 650.00 | 659.70 | 646.00 | 654.45 | 654.45 | 200,508 |
| Jan 24, 2023 | 673.00 | 691.95 | 641.15 | 645.75 | 645.75 | 184,576 |
| Jan 23, 2023 | 673.10 | 679.50 | 658.05 | 667.35 | 667.35 | 37,322 |
| Jan 20, 2023 | 665.10 | 679.80 | 665.10 | 677.40 | 677.40 | 19,958 |
| Jan 19, 2023 | 695.00 | 696.50 | 670.10 | 673.05 | 673.05 | 23,222 |
| Jan 18, 2023 | 685.00 | 692.25 | 681.60 | 686.70 | 686.70 | 13,173 |
| Jan 17, 2023 | 671.85 | 686.10 | 671.85 | 682.95 | 682.95 | 19,273 |
| Jan 16, 2023 | 690.10 | 694.50 | 677.40 | 678.65 | 678.65 | 17,392 |
| Jan 13, 2023 | 686.75 | 695.95 | 682.55 | 689.75 | 689.75 | 14,995 |
| Jan 12, 2023 | 699.10 | 711.85 | 681.20 | 686.75 | 686.75 | 30,722 |
| Jan 11, 2023 | 704.65 | 715.90 | 690.35 | 694.80 | 694.80 | 22,740 |
| Jan 10, 2023 | 707.75 | 709.80 | 696.25 | 706.40 | 706.40 | 18,557 |
| Jan 09, 2023 | 710.25 | 739.00 | 704.90 | 707.75 | 707.75 | 110,956 |
| Jan 06, 2023 | 697.00 | 714.10 | 685.10 | 710.25 | 710.25 | 30,964 |
| Jan 05, 2023 | 710.55 | 710.55 | 681.30 | 694.90 | 694.90 | 84,017 |
| Jan 04, 2023 | 705.90 | 709.45 | 693.00 | 701.55 | 701.55 | 35,231 |
| Jan 03, 2023 | 720.40 | 724.00 | 696.60 | 703.40 | 703.40 | 22,260 |
| Jan 02, 2023 | 709.70 | 725.00 | 706.30 | 714.60 | 714.60 | 209,123 |
| Dec 30, 2022 | 700.00 | 712.40 | 693.70 | 709.35 | 709.35 | 72,093 |
| Dec 29, 2022 | 706.00 | 706.00 | 691.30 | 696.25 | 696.25 | 28,935 |
| Dec 28, 2022 | 686.05 | 706.95 | 683.45 | 701.65 | 701.65 | 32,763 |
| Dec 27, 2022 | 698.90 | 704.00 | 675.30 | 695.55 | 695.55 | 79,963 |
| Dec 26, 2022 | 672.85 | 695.00 | 655.05 | 688.55 | 688.55 | 106,103 |
| Dec 23, 2022 | 659.95 | 683.60 | 622.10 | 669.00 | 669.00 | 103,694 |
| Dec 22, 2022 | 688.00 | 697.75 | 649.55 | 669.70 | 669.70 | 45,220 |
| Dec 21, 2022 | 680.00 | 708.45 | 677.05 | 694.65 | 694.65 | 128,855 |
| Dec 20, 2022 | 670.55 | 688.00 | 670.55 | 684.35 | 684.35 | 10,197 |
| Dec 19, 2022 | 676.90 | 689.75 | 675.95 | 679.00 | 679.00 | 15,547 |
| Dec 16, 2022 | 692.05 | 695.60 | 680.15 | 684.95 | 684.95 | 18,397 |
| Dec 15, 2022 | 724.00 | 724.00 | 690.10 | 695.60 | 695.60 | 30,097 |
| Dec 14, 2022 | 692.00 | 720.30 | 684.00 | 716.80 | 716.80 | 112,964 |
| Dec 13, 2022 | 681.50 | 690.00 | 674.25 | 689.65 | 689.65 | 22,797 |
| Dec 12, 2022 | 679.10 | 683.15 | 668.60 | 678.25 | 678.25 | 52,163 |
| Dec 09, 2022 | 680.10 | 687.00 | 672.00 | 679.10 | 679.10 | 44,285 |
| Dec 08, 2022 | 686.00 | 686.00 | 667.00 | 680.10 | 680.10 | 32,252 |
| Dec 07, 2022 | 704.70 | 704.70 | 681.35 | 686.00 | 686.00 | 59,972 |
| Dec 06, 2022 | 699.00 | 704.00 | 686.20 | 700.85 | 700.85 | 29,663 |
| Dec 05, 2022 | 692.00 | 704.95 | 685.35 | 694.40 | 694.40 | 43,861 |
| Dec 02, 2022 | 705.70 | 705.70 | 687.10 | 696.20 | 696.20 | 37,150 |
| Dec 01, 2022 | 689.95 | 705.00 | 685.50 | 700.90 | 700.90 | 75,167 |
| Nov 30, 2022 | 685.15 | 692.50 | 677.00 | 684.90 | 684.90 | 66,342 |
| Nov 29, 2022 | 687.00 | 690.65 | 678.10 | 689.95 | 689.95 | 57,815 |
| Nov 28, 2022 | 671.00 | 690.20 | 670.05 | 687.35 | 687.35 | 55,817 |
| Nov 25, 2022 | 668.00 | 685.00 | 663.25 | 679.95 | 679.95 | 45,155 |
| Nov 24, 2022 | 678.00 | 695.00 | 661.95 | 675.90 | 675.90 | 48,218 |
| Nov 23, 2022 | 679.05 | 690.45 | 667.05 | 675.40 | 675.40 | 85,584 |
| Nov 22, 2022 | 652.60 | 679.95 | 640.05 | 670.15 | 670.15 | 117,437 |
| Nov 21, 2022 | 642.00 | 655.00 | 625.20 | 652.85 | 652.85 | 93,745 |
| Nov 18, 2022 | 666.50 | 669.95 | 640.00 | 655.30 | 655.30 | 214,439 |
| Nov 17, 2022 | 684.95 | 687.05 | 671.05 | 677.35 | 677.35 | 135,298 |
| Nov 16, 2022 | 702.80 | 704.70 | 675.00 | 685.65 | 685.65 | 319,443 |
| Nov 15, 2022 | 734.00 | 742.00 | 690.05 | 702.05 | 702.05 | 240,372 |
| Nov 14, 2022 | 731.00 | 734.45 | 704.50 | 728.60 | 728.60 | 172,449 |
| Nov 11, 2022 | 749.70 | 759.95 | 725.00 | 730.20 | 730.20 | 192,575 |
| Nov 10, 2022 | 759.00 | 768.55 | 724.40 | 731.85 | 731.85 | 78,206 |
| Nov 09, 2022 | 782.65 | 782.65 | 740.40 | 754.35 | 754.35 | 93,752 |
| Nov 07, 2022 | 793.95 | 797.00 | 769.90 | 774.80 | 774.80 | 117,288 |
| Nov 04, 2022 | 793.95 | 793.95 | 780.10 | 785.60 | 785.60 | 29,758 |
| Nov 03, 2022 | 780.40 | 791.70 | 763.70 | 779.95 | 779.95 | 62,913 |
| Nov 02, 2022 | 767.60 | 812.00 | 762.00 | 780.90 | 780.90 | 260,785 |
| Nov 01, 2022 | 756.00 | 766.00 | 743.55 | 762.40 | 762.40 | 49,743 |
| Oct 31, 2022 | 759.95 | 766.75 | 738.95 | 749.55 | 749.55 | 56,548 |
| Oct 28, 2022 | 725.00 | 756.65 | 724.05 | 747.20 | 747.20 | 67,290 |
| Oct 27, 2022 | 726.00 | 732.30 | 692.95 | 727.60 | 727.60 | 173,590 |
| Oct 25, 2022 | 777.40 | 782.95 | 720.10 | 725.60 | 725.60 | 108,589 |
| Oct 24, 2022 | 791.40 | 793.10 | 765.40 | 774.70 | 774.70 | 20,031 |
| Oct 21, 2022 | 799.70 | 820.00 | 774.80 | 783.95 | 783.95 | 144,225 |
| Oct 20, 2022 | 797.90 | 802.00 | 733.65 | 774.80 | 774.80 | 376,808 |
| Oct 19, 2022 | 779.70 | 814.95 | 777.20 | 801.65 | 801.65 | 327,287 |
| Oct 18, 2022 | 768.00 | 792.90 | 759.45 | 778.80 | 778.80 | 71,002 |
| Oct 17, 2022 | 765.15 | 788.00 | 750.00 | 765.05 | 765.05 | 69,808 |
| Oct 14, 2022 | 770.15 | 773.65 | 760.85 | 765.15 | 765.15 | 48,647 |
| Oct 13, 2022 | 773.25 | 778.85 | 757.00 | 762.85 | 762.85 | 42,036 |
| Oct 12, 2022 | 758.85 | 779.95 | 758.00 | 771.50 | 771.50 | 105,289 |
| Oct 11, 2022 | 776.20 | 808.60 | 741.40 | 754.55 | 754.55 | 196,297 |
| Oct 10, 2022 | 744.95 | 782.00 | 743.30 | 773.45 | 773.45 | 98,329 |
| Oct 07, 2022 | 748.00 | 762.50 | 736.25 | 752.10 | 752.10 | 31,006 |
| Oct 06, 2022 | 759.00 | 785.00 | 743.35 | 750.35 | 750.35 | 122,710 |
| Oct 04, 2022 | 755.30 | 763.85 | 745.55 | 758.55 | 758.55 | 39,997 |
| Oct 03, 2022 | 747.75 | 770.15 | 742.00 | 750.90 | 750.90 | 97,204 |
| Sep 30, 2022 | 720.00 | 753.90 | 720.00 | 748.15 | 748.15 | 55,079 |
| Sep 29, 2022 | 734.80 | 744.00 | 714.10 | 731.45 | 731.45 | 208,907 |
| Sep 28, 2022 | 713.45 | 747.55 | 705.60 | 735.50 | 735.50 | 62,346 |
| Sep 27, 2022 | 693.25 | 724.95 | 693.00 | 717.60 | 717.60 | 40,301 |
| Sep 26, 2022 | 717.00 | 717.35 | 663.40 | 698.95 | 698.95 | 199,574 |
| Sep 23, 2022 | 750.00 | 755.00 | 716.55 | 724.80 | 724.80 | 46,642 |
| Sep 22, 2022 | 745.70 | 755.00 | 734.80 | 747.00 | 747.00 | 50,017 |
| Sep 21, 2022 | 748.80 | 756.00 | 732.45 | 742.20 | 742.20 | 100,683 |
| Sep 20, 2022 | 750.00 | 754.20 | 736.45 | 744.95 | 744.95 | 89,923 |
| Sep 19, 2022 | 737.95 | 755.75 | 729.20 | 747.90 | 747.90 | 277,498 |
| Sep 16, 2022 | 749.00 | 779.75 | 716.35 | 738.25 | 738.25 | 824,541 |
| Sep 15, 2022 | 705.90 | 756.15 | 702.95 | 747.75 | 747.75 | 719,481 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
