Shoppers Stop

Shoppers Stop Ltd Historical Data

NSEBSE

₹555.35

(-2.90%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jun-2025	509.1	512.1	495	501.55	3,382	87,51,779.3	8,678
01-Jul-2025	504.05	508.8	487.5	500.95	4,993	22,05,37,401.25	4,22,353
02-Jul-2025	503.6	509	496.3	507.45	3,384	1,15,54,706.7	11,714
03-Jul-2025	510.1	517	504.6	509.55	2,722	1,40,50,446.4	13,545
04-Jul-2025	504.9	512.15	498	502.1	2,841	96,90,289	8,010
07-Jul-2025	497.5	510.4	494	496.25	2,517	66,53,179.3	5,731
08-Jul-2025	492.1	518	491.05	508.35	5,472	3,56,43,134.75	23,018
09-Jul-2025	504.05	526	498.55	519.65	3,990	2,96,44,872	24,235
10-Jul-2025	514.9	520.2	503.85	509.95	9,817	17,39,90,380.65	3,22,184
11-Jul-2025	510.5	530	509.55	511.45	4,875	3,21,14,336.3	16,500
14-Jul-2025	514.1	542.5	506.05	528.25	12,566	9,02,77,668.95	71,641
15-Jul-2025	519.1	551	519.1	545.2	13,271	25,86,49,723.85	3,90,872
16-Jul-2025	552.3	584.2	548	576.2	38,491	49,30,27,110.3	3,61,045
17-Jul-2025	568	588.75	563.35	571.95	16,025	18,30,77,951.9	1,24,819
18-Jul-2025	553	559	540.1	555.35	26,627	22,62,45,636.5	1,58,589