Shoppers Stop share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Shoppers Stop		MCap (aprox) 3640.9 Crores	Symbol : SHOPERSTOP	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.9%	8.9%	14.8%	-2.1%	-26.6%	-36.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	330.15	0.85	14.6k	0.3%
21-05-26	Thu	329.3	-5.5	43.97k	-1.6%	Data Update : 8 PM
20-05-26	Wed	334.8	-3.55	33.37k	-1.0%	22-05-26 : 330.15
19-05-26	Tue	338.35	11.7	56.92k	3.6%
18-05-26	Mon	326.65	-2.5	37.45k	-0.8%	Compared to  :  13-05-26 333.25
15-05-26	Fri	329.15	4.65	52.36k	1.4%
14-05-26	Thu	324.5	-8.75	50.44k	-2.6%	7 Days %
13-05-26	Wed	333.25	1.75	66.97k	0.5%	-0.9%
12-05-26	Tue	331.5	-16.95	84.09k	-4.9%
11-05-26	Mon	348.45	-8.75	95.12k	-2.4%	Compared to  :  22-04-26 303.1
08-05-26	Fri	357.2	-1.3	125.37k	-0.4%
07-05-26	Thu	358.5	19.35	777.32k	5.7%	1 Month %
06-05-26	Wed	339.15	43.4	3.96m	14.7%	8.9%
05-05-26	Tue	295.75	-4.35	37.87k	-1.4%	.
04-05-26	Mon	300.1	3.2	37.44k	1.1%	Compared to  :  23-03-26 287.6
30-04-26	Thu	296.9	2.45	49.72k	0.8%
29-04-26	Wed	294.45	2.15	106.4k	0.7%	2 Months %
28-04-26	Tue	292.3	-4.75	40.04k	-1.6%	14.8%
27-04-26	Mon	297.05	0.65	51.93k	0.2%
24-04-26	Fri	296.4	-0.55	78.61k	-0.2%	Compared to  :  23-02-26 337.25
23-04-26	Thu	296.95	-6.15	78.81k	-2.0%
22-04-26	Wed	303.1	-5.35	91.95k	-1.7%	3 Months %
21-04-26	Tue	308.45	2.65	265.26k	0.9%	-2.1%
20-04-26	Mon	305.8	6.9	316.12k	2.3%
17-04-26	Fri	298.9	5.65	126.51k	1.9%	Compared to  :  21-11-25 449.55
16-04-26	Thu	293.25	-6.4	148.2k	-2.1%
15-04-26	Wed	299.65	3.6	63.61k	1.2%	6 Months %
13-04-26	Mon	296.05	0.25	36.2k	0.1%	-26.6%
10-04-26	Fri	295.8	-4.2	140.64k	-1.4%
09-04-26	Thu	300	2.3	82.4k	0.8%	Compared to  :  22-05-25 516.1
08-04-26	Wed	297.7	10.55	143.3k	3.7%
07-04-26	Tue	287.15	-10.8	59.08k	-3.6%	1 year %
06-04-26	Mon	297.95	2.25	30.8k	0.8%	-36.0%
02-04-26	Thu	295.7	-2.65	25.2k	-0.9%
01-04-26	Wed	298.35	9.35	23.95k	3.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	289	-5	47.49k	-1.7%
27-03-26	Fri	294	-4.75	77.11k	-1.6%
25-03-26	Wed	298.75	4.5	75.39k	1.5%
24-03-26	Tue	294.25	6.65	92.85k	2.3%
23-03-26	Mon	287.6	-0.9	88.48k	-0.3%
20-03-26	Fri	288.5	-0.65	67.24k	-0.2%
19-03-26	Thu	289.15	-11.75	22.88k	-3.9%
18-03-26	Wed	300.9	-19.25	36.17k	-0.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	320.15	4.25	116.54k	1.4%
26-02-26	Thu	315.9	-17.6	97.36k	-5.3%
25-02-26	Wed	333.5	-2.65	72.78k	-0.8%
24-02-26	Tue	336.15	-1.1	151.04k	-0.3%
23-02-26	Mon	337.25	-25.05	171.51k	-6.9%
20-02-26	Fri	362.3	-1	135.36k	-0.3%
19-02-26	Thu	363.3	-9	167.04k	-2.4%
18-02-26	Wed	372.3	-27.8	225.12k	-6.9%
17-02-26	Tue	400.1	-11.85	38.28k	-2.9%
16-02-26	Mon	411.95	-1.2	44.04k	-0.3%
13-02-26	Fri	413.15	3.15	75.53k	0.8%
12-02-26	Thu	410	9.6	35.31k	2.4%
11-02-26	Wed	400.4	5.75	28.52k	1.5%
10-02-26	Tue	394.65	3.05	16.63k	0.8%
09-02-26	Mon	391.6	2.9	11.87k	0.7%
06-02-26	Fri	388.7	3.6	52.24k	0.9%
05-02-26	Thu	385.1	22.6	65.58k	6.2%
04-02-26	Wed	362.5	10.45	11.91k	3.0%
03-02-26	Tue	352.05	-14.35	11.49k	-3.9%
02-02-26	Mon	366.4	9.85	51.72k	2.8%
01-02-26	Sun	356.55	12.05	69.85k	3.5%
30-01-26	Fri	344.5	0.55	22.41k	0.2%
29-01-26	Thu	343.95	-4.4	25.79k	-1.3%
28-01-26	Wed	348.35	3.4	60.12k	1.0%
27-01-26	Tue	344.95	3.2	170.49k	0.9%
23-01-26	Fri	341.75	-22.7	1.66m	-6.2%
22-01-26	Thu	364.45	-7.75	56.21k	-2.1%
21-01-26	Wed	372.2	-17.55	47.21k	-4.5%
20-01-26	Tue	389.75	0.6	64.6k	0.2%
19-01-26	Mon	389.15	17.55	64.91k	4.7%
16-01-26	Fri	371.6	3.85	17.35k	1.0%
14-01-26	Wed	367.75	-9.65	31.91k	-2.6%
13-01-26	Tue	377.4	3.75	27.29k	1.0%
12-01-26	Mon	373.65	-4.6	17.49k	-1.2%
09-01-26	Fri	378.25	-2.3	15.32k	-0.6%
08-01-26	Thu	380.55	-7.7	56.07k	-2.0%
07-01-26	Wed	388.25	-1.05	46.31k	-0.3%
06-01-26	Tue	389.3	7.4	32.07k	1.9%
05-01-26	Mon	381.9	-3	22.16k	-0.8%
02-01-26	Fri	384.9	11.6	72.8k	3.1%
01-01-26	Thu	373.3	-12.35	71.49k	-3.2%
31-12-25	Wed	385.65	-13	121.96k	-3.3%
30-12-25	Tue	398.65	-15.2	219.2k	-3.7%
29-12-25	Mon	413.85	-11.1	660.26k	-2.6%
26-12-25	Fri	424.95	-7.65	109.01k	-1.8%
24-12-25	Wed	432.6	-19.5	132.15k	-4.3%
23-12-25	Tue	452.1	3.4	34.24k	0.8%
22-12-25	Mon	448.7	3.65	33.9k	0.8%
19-12-25	Fri	445.05	2.1	20.12k	0.5%
18-12-25	Thu	442.95	1.75	25.28k	0.4%
17-12-25	Wed	441.2	2.2	63.53k	0.5%
16-12-25	Tue	439	7	55.71k	1.6%
15-12-25	Mon	432	5.45	89.61k	1.3%
12-12-25	Fri	426.55	15.95	128.5k	3.9%
11-12-25	Thu	410.6	10.1	47.32k	2.5%
10-12-25	Wed	400.5	-2.95	27.21k	-0.7%
09-12-25	Tue	403.45	-2.8	27.61k	-0.7%
08-12-25	Mon	406.25	-3.65	73.28k	-0.9%
05-12-25	Fri	409.9	-6.85	20.9k	-1.6%
04-12-25	Thu	416.75	-4.35	17.98k	-1.0%
03-12-25	Wed	421.1	-4.7	38.91k	-1.1%
02-12-25	Tue	425.8	-3.6	10.48k	-0.8%
01-12-25	Mon	429.4	5.9	36.33k	1.4%
28-11-25	Fri	423.5	4.7	68.64k	1.1%
27-11-25	Thu	418.8	-2.9	84.31k	-0.7%
26-11-25	Wed	421.7	-13.55	84.33k	-3.1%
25-11-25	Tue	435.25	-11.1	38.99k	-2.5%
24-11-25	Mon	446.35	-3.2	59.51k	-0.7%
21-11-25	Fri	449.55	0.5	29.82k	0.1%
20-11-25	Thu	449.05	-10.6	34.84k	-2.3%
19-11-25	Wed	459.65	-2.8	93.86k	-0.6%
18-11-25	Tue	462.45	4	58.04k	0.9%
17-11-25	Mon	458.45	-2.5	26.17k	-0.5%
14-11-25	Fri	460.95	-9.2	161.5k	-2.0%
13-11-25	Thu	470.15	-4.95	29.27k	-1.0%
12-11-25	Wed	475.1	2.45	48.67k	0.5%
11-11-25	Tue	472.65	-2.35	85k	-0.5%
10-11-25	Mon	475	-9.45	92.02k	-2.0%
07-11-25	Fri	484.45	-19.8	61.08k	-3.9%
06-11-25	Thu	504.25	-10.2	223.14k	-2.0%
04-11-25	Tue	514.45	-4.45	13.6k	-0.9%
03-11-25	Mon	518.9	-0.55	52.2k	-0.1%
31-10-25	Fri	519.45	-5.7	16.78k	-1.1%
30-10-25	Thu	525.15	-7.3	238.9k	-1.4%
29-10-25	Wed	532.45	13	95.12k	2.5%
28-10-25	Tue	519.45	-10.55	18.7k	-2.0%
27-10-25	Mon	530	11.4	80.87k	2.2%
24-10-25	Fri	518.6	-4.95	8.13k	-0.9%
23-10-25	Thu	523.55	4.2	123.75k	0.8%
21-10-25	Tue	519.35	-4.15	70.46k	-0.8%
20-10-25	Mon	523.5	10.5	30.79k	2.0%
17-10-25	Fri	513	-2.65	15.68k	-0.5%
16-10-25	Thu	515.65	-15.8	22.71k	-3.0%
15-10-25	Wed	531.45	5.75	33.81k	1.1%
14-10-25	Tue	525.7	-3.2	11.46k	-0.6%
13-10-25	Mon	528.9	3.55	42.06k	0.7%
10-10-25	Fri	525.35	4.3	277.45k	0.8%
09-10-25	Thu	521.05	-3.7	29.97k	-0.7%
08-10-25	Wed	524.75	2.1	629.99k	0.4%
07-10-25	Tue	522.65	1.95	13.8k	0.4%
06-10-25	Mon	520.7	1.6	64.32k	0.3%
03-10-25	Fri	519.1	-0.7	41.52k	-0.1%
01-10-25	Wed	519.8	-20.65	349.99k	-3.8%
30-09-25	Tue	540.45	-6.1	17.33k	-1.1%
29-09-25	Mon	546.55	-2.4	13.95k	-0.4%
26-09-25	Fri	548.95	-1.9	78.55k	-0.3%
25-09-25	Thu	550.85	-6.95	12.69k	-1.2%
24-09-25	Wed	557.8	0.3	70.56k	0.1%
23-09-25	Tue	557.5	6.35	25.6k	1.2%
22-09-25	Mon	551.15	0.3	22.74k	0.1%
19-09-25	Fri	550.85	-6.4	29.24k	-1.1%
18-09-25	Thu	557.25	18.25	119.1k	3.4%
17-09-25	Wed	539	5.6	32.31k	1.0%
16-09-25	Tue	533.4	5.35	35.24k	1.0%
15-09-25	Mon	528.05	-23.75	250.86k	-4.3%
12-09-25	Fri	551.8	13.4	53.68k	2.5%
11-09-25	Thu	538.4	-11.55	16.85k	-2.1%
10-09-25	Wed	549.95	1.35	93.04k	0.2%
09-09-25	Tue	548.6	6.3	24.21k	1.2%
08-09-25	Mon	542.3	2.75	53.42k	0.5%
05-09-25	Fri	539.55	7.85	23.92k	1.5%
04-09-25	Thu	531.7	0.15	16.63k	0.0%
03-09-25	Wed	531.55	-8.3	23.22k	-1.5%
02-09-25	Tue	539.85	6.65	27.64k	1.2%
01-09-25	Mon	533.2	-5.8	19.71k	-1.1%
29-08-25	Fri	539	-5.8	49.57k	-1.1%
28-08-25	Thu	544.8	0.75	36.52k	0.1%
26-08-25	Tue	544.05	0.75	27.41k	0.1%
25-08-25	Mon	543.3	5.15	18.86k	1.0%
22-08-25	Fri	538.15	-2.5	26.36k	-0.5%
21-08-25	Thu	540.65	5.35	40.6k	1.0%
20-08-25	Wed	535.3	24.05	51.64k	4.7%
19-08-25	Tue	511.25	-7.8	13.22k	-1.5%
18-08-25	Mon	519.05	-5.2	31.24k	-1.0%
14-08-25	Thu	524.25	3	13.38k	0.6%
13-08-25	Wed	521.25	3.9	18.98k	0.8%
12-08-25	Tue	517.35	3.45	13.39k	0.7%
11-08-25	Mon	513.9	-2.85	18.28k	-0.6%
08-08-25	Fri	516.75	-8.2	21.23k	-1.6%
07-08-25	Thu	524.95	-3.35	42.4k	-0.6%
06-08-25	Wed	528.3	3.75	24.34k	0.7%
05-08-25	Tue	524.55	4.95	126.57k	1.0%
04-08-25	Mon	519.6	-8.05	22.31k	-1.5%
01-08-25	Fri	527.65	6.5	95.36k	1.2%
31-07-25	Thu	521.15	5	37.58k	1.0%
30-07-25	Wed	516.15	-15.15	50.39k	-2.9%
29-07-25	Tue	531.3	0.9	46.66k	0.2%
28-07-25	Mon	530.4	-11.05	26.96k	-2.0%
25-07-25	Fri	541.45	-10.8	29.96k	-2.0%
24-07-25	Thu	552.25	2	75.98k	0.4%
23-07-25	Wed	550.25	-5.1	125.81k	-0.9%
22-07-25	Tue	555.35	-16.6	410.76k	-2.9%
21-07-25	Mon	571.95	-4.25	316.94k	-0.7%
18-07-25	Fri	576.2	31	866.73k	5.7%
17-07-25	Thu	545.2	16.95	477.1k	3.2%
16-07-25	Wed	528.25	16.8	170.08k	3.3%
15-07-25	Tue	511.45	1.5	61.91k	0.3%
14-07-25	Mon	509.95	-9.7	341.17k	-1.9%
11-07-25	Fri	519.65	12.1	70.27k	2.4%
10-07-25	Thu	508.35	11.3	57.42k	2.2%
09-07-25	Wed	496.25	-5.85	13.31k	-1.2%
08-07-25	Tue	502.1	-7.45	19.25k	-1.5%
07-07-25	Mon	509.55	2.1	27.49k	0.4%
04-07-25	Fri	507.45	6.5	22.91k	1.3%
03-07-25	Thu	500.95	-0.6	440.51k	-0.1%
02-07-25	Wed	501.55	-4.85	17.39k	-1.0%
01-07-25	Tue	506.4	2.7	15.99k	0.5%
30-06-25	Mon	503.7	2.3	16.03k	0.5%
27-06-25	Fri	501.4	9	20.05k	1.8%
26-06-25	Thu	492.4	4.65	11.39k	1.0%
25-06-25	Wed	487.75	2.65	26.22k	0.5%
24-06-25	Tue	485.1	-8.05	22.22k	-1.6%
23-06-25	Mon	493.15	-10.75	19.23k	-2.1%
20-06-25	Fri	503.9	6.6	25.78k	1.3%
19-06-25	Thu	497.3	0.65	13.58k	0.1%
18-06-25	Wed	496.65	-6.8	13.04k	-1.4%
17-06-25	Tue	503.45	-9.2	32.87k	-1.8%
16-06-25	Mon	512.65	-7.1	19.82k	-1.4%
13-06-25	Fri	519.75	6.2	25.2k	1.2%
12-06-25	Thu	513.55	-6.05	23.48k	-1.2%
11-06-25	Wed	519.6	16.15	78.58k	3.2%
10-06-25	Tue	503.45	1.7	18.32k	0.3%
09-06-25	Mon	501.75	4.2	16.97k	0.8%
06-06-25	Fri	497.55	-4.15	20k	-0.8%
05-06-25	Thu	501.7	-4.35	19.23k	-0.9%
04-06-25	Wed	506.05	-2.65	11.8k	-0.5%
03-06-25	Tue	508.7	-4.25	21.92k	-0.8%
02-06-25	Mon	512.95	-1.3	36.9k	-0.3%
30-05-25	Fri	514.25	-2.5	22.01k	-0.5%
29-05-25	Thu	516.75	2.85	19.84k	0.6%
28-05-25	Wed	513.9	0.3	26.21k	0.1%
27-05-25	Tue	513.6	8.05	33.19k	1.6%
26-05-25	Mon	505.55	-6.1	24.29k	-1.2%
23-05-25	Fri	511.65	-4.45	21.23k	-0.9%
22-05-25	Thu	516.1	-7.25	24.43k	-1.4%
21-05-25	Wed	523.35	0.95	57.2k	0.2%