SHOPERSTOP.NSSHOPERSTOP.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $375.00 | $375.00 | $365.00 | $369.50 | 31,835 |
| 1/9/2026 | $373.10 | $380.10 | $368.50 | $377.40 | 27,297 |
| 1/8/2026 | $379.80 | $382.35 | $372.20 | $373.65 | 17,486 |
| 1/7/2026 | $380.15 | $380.15 | $374.10 | $378.25 | 15,325 |
| 1/6/2026 | $388.30 | $389.05 | $372.35 | $380.55 | 56,094 |
| 1/5/2026 | $390.65 | $394.65 | $382.75 | $388.25 | 46,308 |
| 1/2/2026 | $383.20 | $391.75 | $380.55 | $389.30 | 32,076 |
| 1/1/2026 | $385.00 | $386.40 | $380.50 | $381.90 | 22,170 |
| 12/31/2025 | $371.45 | $387.70 | $371.45 | $384.90 | 72,803 |
| 12/30/2025 | $384.00 | $385.40 | $371.40 | $373.30 | 71,493 |
| 12/29/2025 | $396.35 | $403.30 | $383.05 | $385.65 | 121,956 |
| 12/26/2025 | $416.00 | $423.20 | $396.60 | $398.65 | 219,197 |
| 12/24/2025 | $429.50 | $440.80 | $412.60 | $413.85 | 660,287 |
| 12/23/2025 | $421.85 | $434.40 | $421.85 | $424.95 | 109,010 |
| 12/22/2025 | $454.30 | $454.30 | $430.35 | $432.60 | 132,275 |
| 12/19/2025 | $444.60 | $456.05 | $444.60 | $452.10 | 34,243 |
| 12/18/2025 | $442.55 | $452.00 | $439.00 | $448.70 | 35,051 |
| 12/17/2025 | $439.00 | $448.05 | $438.00 | $445.05 | 20,117 |
| 12/16/2025 | $439.30 | $445.90 | $437.70 | $442.95 | 25,284 |
| 12/15/2025 | $439.00 | $452.20 | $435.00 | $441.20 | 63,531 |
| 12/12/2025 | $428.10 | $446.00 | $428.10 | $439.00 | 55,707 |
| 12/11/2025 | $425.95 | $442.00 | $416.30 | $432.00 | 89,635 |
| 12/10/2025 | $412.80 | $430.00 | $409.85 | $426.55 | 128,528 |
| 12/9/2025 | $398.00 | $413.20 | $398.00 | $410.60 | 47,387 |
| 12/8/2025 | $402.05 | $403.50 | $391.50 | $400.50 | 27,236 |
| 12/5/2025 | $406.00 | $406.75 | $399.90 | $403.45 | 27,789 |
| 12/4/2025 | $409.90 | $425.00 | $403.00 | $406.25 | 73,382 |
| 12/3/2025 | $416.75 | $417.60 | $408.25 | $409.90 | 20,900 |
| 12/2/2025 | $420.05 | $420.05 | $415.00 | $416.75 | 17,987 |
| 12/1/2025 | $425.80 | $434.00 | $417.40 | $421.10 | 39,054 |
| 11/28/2025 | $429.85 | $430.70 | $422.60 | $425.80 | 10,519 |
| 11/27/2025 | $424.00 | $433.00 | $420.60 | $429.40 | 36,404 |
| 11/26/2025 | $421.00 | $426.00 | $415.10 | $423.50 | 68,640 |
| 11/25/2025 | $418.75 | $438.40 | $415.15 | $418.80 | 84,306 |
| 11/24/2025 | $430.95 | $438.70 | $415.15 | $421.70 | 84,334 |
| 11/21/2025 | $444.00 | $445.20 | $432.20 | $435.25 | 38,992 |
| 11/19/2025 | $447.10 | $451.35 | $441.55 | $449.55 | 29,817 |
| 11/18/2025 | $459.65 | $462.10 | $446.10 | $449.05 | 34,841 |
| 11/17/2025 | $465.90 | $465.90 | $452.00 | $459.65 | 93,871 |
| 11/14/2025 | $460.90 | $469.30 | $450.00 | $462.45 | 58,042 |
| 11/13/2025 | $462.80 | $462.85 | $454.00 | $458.45 | 26,189 |
| 11/12/2025 | $470.00 | $474.10 | $460.00 | $460.95 | 161,497 |
| 11/11/2025 | $474.20 | $476.45 | $465.90 | $470.15 | 29,287 |
| 11/10/2025 | $468.40 | $476.55 | $466.90 | $475.10 | 48,666 |
| 11/7/2025 | $475.45 | $482.65 | $462.50 | $472.65 | 85,004 |
| 11/6/2025 | $485.05 | $490.00 | $465.50 | $475.00 | 92,042 |
| 11/4/2025 | $503.50 | $504.50 | $483.00 | $484.45 | 61,077 |
| 11/3/2025 | $510.00 | $517.20 | $495.00 | $504.25 | 223,142 |
| 10/31/2025 | $518.90 | $521.20 | $511.60 | $514.45 | 13,598 |
| 10/30/2025 | $522.10 | $522.15 | $515.05 | $518.90 | 52,199 |
| 10/29/2025 | $527.90 | $527.90 | $517.15 | $519.45 | 16,783 |
| 10/28/2025 | $532.45 | $536.00 | $517.85 | $525.15 | 238,948 |
| 10/27/2025 | $518.05 | $541.00 | $508.00 | $532.45 | 95,121 |
| 10/24/2025 | $526.60 | $530.40 | $518.05 | $519.45 | 18,827 |
| 10/23/2025 | $521.30 | $533.65 | $520.00 | $530.00 | 80,868 |
| 10/21/2025 | $524.95 | $524.95 | $511.40 | $518.60 | 8,127 |
| 10/20/2025 | $517.80 | $532.00 | $508.80 | $523.55 | 123,752 |
| 10/17/2025 | $523.50 | $527.00 | $506.30 | $519.35 | 70,459 |
| 10/16/2025 | $508.50 | $532.00 | $508.50 | $523.50 | 30,794 |
| 10/15/2025 | $518.40 | $519.80 | $511.70 | $513.00 | 15,679 |
| 10/14/2025 | $526.60 | $533.95 | $513.95 | $515.65 | 22,706 |