Shoppers Stop

Shoppers Stop Ltd Historical Data

NSEBSE

₹506.4

(0.54%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	515.5	515.5	502.5	508.7	3,436	1,11,32,358.65	10,244
02-Jun-2025	508.7	508.7	501	506.05	1,534	59,63,733	5,999
03-Jun-2025	506.05	507.75	499.4	501.7	2,289	96,95,770.35	11,615
04-Jun-2025	500	503	496	497.55	3,371	99,81,863.45	11,593
05-Jun-2025	498.4	504.9	493.75	501.75	2,465	85,02,051	7,912
06-Jun-2025	504.4	507.2	499.15	503.45	3,123	92,19,174.75	6,933
09-Jun-2025	506.05	524.5	497.3	519.6	10,254	4,04,27,415.65	33,100
10-Jun-2025	525.5	525.5	509.95	513.55	4,213	1,21,00,031.4	11,139
11-Jun-2025	516.3	522	508.05	519.75	4,344	1,30,10,055.3	10,977
12-Jun-2025	522.5	525	506.35	512.65	3,703	1,01,58,356.2	9,338
13-Jun-2025	499	509.2	499	503.45	3,068	1,65,43,319.15	22,500
16-Jun-2025	499	506.3	493.35	496.65	2,713	64,94,833.85	6,320
17-Jun-2025	496.65	505.5	494.6	497.3	2,411	67,83,013.3	6,001
18-Jun-2025	495.3	506.45	491.45	503.9	3,356	1,29,55,416.9	14,444
19-Jun-2025	505	507.9	491	493.15	2,805	95,52,944.4	9,413
20-Jun-2025	488.7	501.8	476.5	485.1	2,472	1,08,55,070.95	11,881
23-Jun-2025	480.5	498	480	487.75	4,868	1,27,87,016.75	10,148
24-Jun-2025	498	503	489.1	492.4	2,474	56,28,877.3	3,817
25-Jun-2025	492.45	505.4	490.05	501.4	2,295	1,00,28,528.5	9,881
26-Jun-2025	496.8	509.55	496.8	503.7	3,313	80,99,887.4	7,112
27-Jun-2025	503.7	509.85	501.1	506.4	2,329	80,95,550.9	7,700