Shoppers Stop Limited SHOPERSTOP
NSE · India · Retail Trade
INR 403.50-11.50 (-2.77%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 404.70 | -2.48% | INR 412.75 | INR 414.50 | INR 384.30 | 137.36K |
| 2026-09-30 | INR 415.00 | -0.94% | INR 410.00 | INR 426.00 | INR 410.00 | 26.63K |
| 2026-09-29 | INR 418.95 | -0.68% | INR 417.45 | INR 423.15 | INR 405.55 | 121.52K |
| 2026-09-28 | INR 421.80 | -0.41% | INR 428.90 | INR 428.90 | INR 413.05 |
| 124.03K |
| 2026-09-25 | INR 423.55 | +10.00% | INR 382.50 | INR 439.80 | INR 382.50 | 3.59M |
| 2026-09-24 | INR 385.05 | -1.55% | INR 386.20 | INR 390.20 | INR 379.05 | 38.96K |
| 2026-09-23 | INR 391.10 | -0.36% | INR 391.35 | INR 400.00 | INR 388.65 | 20.60K |
| 2026-09-22 | INR 392.50 | -0.62% | INR 394.95 | INR 400.00 | INR 389.80 | 28.44K |
| 2026-09-21 | INR 394.95 | -1.20% | INR 398.60 | INR 406.55 | INR 393.15 | 51.65K |
| 2026-09-18 | INR 399.75 | -3.28% | INR 405.90 | INR 415.00 | INR 395.25 | 72.76K |
| 2026-09-17 | INR 413.30 | +4.55% | INR 390.65 | INR 438.60 | INR 390.00 | 835.71K |
| 2026-09-16 | INR 395.30 | -0.80% | INR 398.35 | INR 400.90 | INR 381.15 | 70.17K |
| 2026-09-15 | INR 398.50 | +6.14% | INR 378.20 | INR 442.00 | INR 372.55 | 2.76M |
| 2026-09-14 | INR 375.45 | 0.00% | INR 375.45 | INR 375.45 | INR 375.45 | 0 |
| 2026-09-11 | INR 375.45 | -0.56% | INR 376.20 | INR 388.00 | INR 368.25 | 38.25K |
| 2026-09-10 | INR 377.55 | -0.46% | INR 377.05 | INR 390.00 | INR 375.20 | 19.66K |
| 2026-09-09 | INR 379.30 | -0.39% | INR 384.70 | INR 384.70 | INR 377.70 | 8.50K |
| 2026-09-08 | INR 380.80 | +1.20% | INR 378.00 | INR 397.95 | INR 374.05 | 46.49K |
| 2026-09-07 | INR 376.30 | -1.43% | INR 383.65 | INR 383.70 | INR 371.85 | 18.10K |
| 2026-09-04 | INR 381.75 | -2.48% | INR 391.45 | INR 394.95 | INR 381.00 | 14.07K |
| 2026-09-03 | INR 391.45 | +2.68% | INR 387.85 | INR 394.50 | INR 378.15 | 24.85K |
| 2026-09-02 | INR 381.25 | -1.32% | INR 387.85 | INR 391.65 | INR 378.00 | 15.78K |
| 2026-09-01 | INR 386.35 | +0.65% | INR 383.25 | INR 390.00 | INR 379.25 | 13.44K |
| 2026-08-31 | INR 383.85 | +0.26% | INR 379.70 | INR 391.00 | INR 376.60 | 22.33K |
| 2026-08-28 | INR 382.85 | +2.13% | INR 374.70 | INR 385.85 | INR 372.85 | 37.74K |
| 2026-08-27 | INR 374.85 | -2.89% | INR 386.35 | INR 388.70 | INR 371.45 | 29.55K |
| 2026-08-26 | INR 386.00 | -2.18% | INR 392.80 | INR 399.40 | INR 383.20 | 52.44K |
| 2026-08-25 | INR 394.60 | -2.99% | INR 407.65 | INR 407.65 | INR 392.00 | 33.16K |
| 2026-08-24 | INR 406.75 | -3.45% | INR 423.50 | INR 424.40 | INR 404.10 | 45.70K |
| 2026-08-21 | INR 421.30 | +0.33% | INR 418.15 | INR 425.20 | INR 414.80 | 19.26K |
| 2026-08-20 | INR 419.90 | +0.66% | INR 420.50 | INR 428.40 | INR 416.05 | 19.33K |
| 2026-08-19 | INR 417.15 | -2.89% | INR 429.70 | INR 435.95 | INR 414.35 | 38.18K |
| 2026-08-18 | INR 429.55 | -0.58% | INR 437.20 | INR 437.20 | INR 428.00 | 16.93K |
| 2026-08-17 | INR 432.05 | +1.81% | INR 424.35 | INR 438.00 | INR 418.70 | 32.79K |
| 2026-08-14 | INR 424.35 | -0.83% | INR 424.90 | INR 438.30 | INR 420.15 | 41.17K |
| 2026-08-13 | INR 427.90 | +0.94% | INR 420.90 | INR 428.95 | INR 412.95 | 55.61K |
| 2026-08-12 | INR 423.90 | -0.89% | INR 429.85 | INR 431.95 | INR 418.00 | 38.40K |
| 2026-08-11 | INR 427.70 | +0.42% | INR 428.00 | INR 430.65 | INR 422.50 | 54.82K |
| 2026-08-10 | INR 425.90 | +1.39% | INR 423.50 | INR 427.80 | INR 412.60 | 46.15K |
| 2026-08-07 | INR 420.05 | +0.13% | INR 418.00 | INR 430.40 | INR 415.00 | 74.03K |
| 2026-08-06 | INR 419.50 | +3.31% | INR 405.40 | INR 424.65 | INR 400.35 | 64.35K |
| 2026-08-05 | INR 406.05 | -0.20% | INR 408.00 | INR 416.00 | INR 401.35 | 40.49K |
| 2026-08-04 | INR 406.85 | +0.87% | INR 403.35 | INR 427.90 | INR 400.00 | 186.01K |
| 2026-08-03 | INR 403.35 | +3.53% | INR 388.60 | INR 411.95 | INR 380.00 | 85.04K |
| 2026-07-31 | INR 389.60 | -0.13% | INR 389.00 | INR 398.00 | INR 385.05 | 31.38K |
| 2026-07-30 | INR 390.10 | -0.55% | INR 393.60 | INR 395.00 | INR 383.85 | 30.95K |
| 2026-07-29 | INR 392.25 | +2.11% | INR 386.95 | INR 394.00 | INR 381.80 | 32.79K |
| 2026-07-28 | INR 384.15 | -0.44% | INR 385.85 | INR 392.85 | INR 380.55 | 18.28K |
| 2026-07-27 | INR 385.85 | +2.14% | INR 377.70 | INR 388.65 | INR 374.55 | 74.43K |
| 2026-07-24 | INR 377.75 | -0.81% | INR 377.00 | INR 380.10 | INR 363.20 | 62.56K |
| 2026-07-23 | INR 380.85 | +1.37% | INR 385.00 | INR 391.45 | INR 375.00 | 149.82K |
| 2026-07-22 | INR 375.70 | -2.76% | INR 386.90 | INR 388.35 | INR 370.00 | 71.17K |
| 2026-07-21 | INR 386.35 | -1.52% | INR 393.05 | INR 400.00 | INR 381.70 | 93.04K |
| 2026-07-20 | INR 392.30 | +0.40% | INR 393.20 | INR 394.00 | INR 385.55 | 83.51K |
| 2026-07-17 | INR 390.75 | -2.64% | INR 400.00 | INR 400.00 | INR 386.40 | 77.96K |
| 2026-07-16 | INR 401.35 | +2.01% | INR 393.05 | INR 408.60 | INR 388.00 | 194.91K |
| 2026-07-15 | INR 393.45 | +4.92% | INR 372.20 | INR 399.80 | INR 372.20 | 370.58K |
| 2026-07-14 | INR 375.00 | +0.68% | INR 372.45 | INR 380.00 | INR 363.00 | 195.13K |
| 2026-07-13 | INR 372.45 | +1.97% | INR 363.85 | INR 387.50 | INR 352.65 | 566.24K |
| 2026-07-10 | INR 365.25 | +8.22% | INR 337.05 | INR 386.75 | INR 337.00 | 4.35M |
| 2026-07-09 | INR 337.50 | -2.47% | INR 346.55 | INR 350.45 | INR 335.20 | 25.30K |
| 2026-07-08 | INR 346.05 | -2.78% | INR 355.90 | INR 360.00 | INR 343.40 | 26.15K |
| 2026-07-07 | INR 355.95 | +0.14% | INR 355.45 | INR 359.00 | INR 347.95 | 43.89K |
| 2026-07-06 | INR 355.45 | +0.25% | INR 356.90 | INR 359.55 | INR 350.60 | 37.31K |
| 2026-07-03 | INR 354.55 | -0.56% | INR 359.40 | INR 359.40 | INR 352.35 | 15.54K |
| 2026-07-02 | INR 356.55 | -0.97% | INR 361.90 | INR 365.00 | INR 355.00 | 24.97K |
| 2026-07-01 | INR 360.05 | +0.80% | INR 355.60 | INR 365.00 | INR 355.15 | 21.87K |
| 2026-06-30 | INR 357.20 | -2.19% | INR 362.90 | INR 365.95 | INR 355.60 | 8.21K |
| 2026-06-29 | INR 365.20 | +2.47% | INR 358.30 | INR 374.40 | INR 349.65 | 92.00K |
| 2026-06-26 | INR 356.40 | 0.00% | INR 356.40 | INR 356.40 | INR 356.40 | 0 |
| 2026-06-25 | INR 356.40 | -1.37% | INR 362.00 | INR 368.50 | INR 352.25 | 80.43K |
| 2026-06-24 | INR 361.35 | +2.76% | INR 347.80 | INR 388.00 | INR 347.55 | 782.23K |
| 2026-06-23 | INR 351.65 | -1.50% | INR 357.00 | INR 359.45 | INR 350.00 | 25.24K |
| 2026-06-22 | INR 357.00 | -0.97% | INR 360.55 | INR 366.00 | INR 355.35 | 17.04K |
| 2026-06-19 | INR 360.50 | -0.41% | INR 361.70 | INR 365.95 | INR 357.30 | 16.50K |
| 2026-06-18 | INR 362.00 | +0.79% | INR 357.80 | INR 364.05 | INR 356.00 | 24.89K |
| 2026-06-17 | INR 359.15 | -3.00% | INR 371.85 | INR 371.85 | INR 357.00 | 51.33K |
| 2026-06-16 | INR 370.25 | -0.01% | INR 368.00 | INR 375.60 | INR 367.00 | 24.90K |
| 2026-06-15 | INR 370.30 | -1.16% | INR 378.85 | INR 390.00 | INR 366.65 | 38.23K |
| 2026-06-12 | INR 374.65 | +2.80% | INR 367.60 | INR 380.80 | INR 365.05 | 94.39K |
| 2026-06-11 | INR 364.45 | +2.16% | INR 354.90 | INR 365.50 | INR 347.05 | 39.25K |
| 2026-06-10 | INR 356.75 | +1.05% | INR 349.90 | INR 363.40 | INR 349.90 | 25.32K |
| 2026-06-09 | INR 353.05 | +1.82% | INR 347.00 | INR 354.95 | INR 346.95 | 13.47K |
| 2026-06-08 | INR 346.75 | -3.14% | INR 355.00 | INR 357.85 | INR 342.50 | 19.59K |
| 2026-06-05 | INR 358.00 | -0.94% | INR 361.50 | INR 365.20 | INR 354.50 | 40.55K |
| 2026-06-04 | INR 361.40 | -1.61% | INR 368.05 | INR 368.50 | INR 355.05 | 55.50K |
| 2026-06-03 | INR 367.30 | +0.07% | INR 364.00 | INR 372.00 | INR 361.25 | 123.67K |
| 2026-06-02 | INR 367.05 | +4.39% | INR 348.45 | INR 369.75 | INR 346.65 | 79.82K |
| 2026-06-01 | INR 351.60 | -0.83% | INR 354.55 | INR 356.75 | INR 348.00 | 25.11K |
| 2026-05-29 | INR 354.55 | +0.30% | INR 356.30 | INR 358.15 | INR 350.00 | 33.52K |