Price Data Selection & Download
Shoppers Stop Share Price All Time Records & Statistics (May 2005 - May 2026)
5180 daily OHLCV records on NSE from May 2005 to May 2026. Explore SHOPERSTOP intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹943.40
September 12, 2024
NSE Exchange
Share Price All Time Low
₹36.00
February 17, 2009
NSE Exchange
Highest Volume Trading Day
16,217,156
May 23, 2005 • ₹175.90
NSE Exchange
Share Price History Data (May 2005 - May 2026)
SHOPERSTOP daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹334.00 | ₹363.70 | ₹333.85 | ₹353.50 | 167,389 |
| 2026-05-26 | ₹337.30 | ₹337.75 | ₹331.20 | ₹333.65 | 88,618 |
| 2026-05-25 | ₹331.80 | ₹342.50 | ₹329.00 | ₹337.30 | 47,196 |
| 2026-05-22 | ₹329.30 | ₹333.85 | ₹324.70 | ₹330.15 | 14,600 |
| 2026-05-21 | ₹334.95 | ₹340.45 | ₹326.25 | ₹329.30 | 43,966 |
| 2026-05-20 | ₹336.80 | ₹338.00 | ₹326.80 | ₹334.80 | 33,371 |
| 2026-05-19 | ₹321.75 | ₹345.30 | ₹321.75 | ₹338.35 | 56,920 |
| 2026-05-18 | ₹325.00 | ₹331.00 | ₹316.55 | ₹326.65 | 37,453 |
| 2026-05-15 | ₹324.50 | ₹331.50 | ₹319.35 | ₹329.15 | 52,358 |
| 2026-05-14 | ₹333.90 | ₹336.15 | ₹321.30 | ₹324.50 | 50,437 |
| 2026-05-13 | ₹330.00 | ₹339.40 | ₹326.00 | ₹333.25 | 66,971 |
| 2026-05-12 | ₹360.00 | ₹363.00 | ₹329.35 | ₹331.50 | 84,088 |
| 2026-05-11 | ₹358.00 | ₹358.00 | ₹341.10 | ₹348.45 | 95,123 |
| 2026-05-08 | ₹352.00 | ₹364.65 | ₹351.50 | ₹357.20 | 125,366 |
| 2026-05-07 | ₹347.95 | ₹373.75 | ₹341.00 | ₹358.50 | 777,322 |
| 2026-05-06 | ₹292.10 | ₹353.50 | ₹285.30 | ₹339.15 | 3,961,701 |
| 2026-05-05 | ₹302.50 | ₹302.50 | ₹294.05 | ₹295.75 | 37,868 |
| 2026-05-04 | ₹296.90 | ₹302.60 | ₹296.00 | ₹300.10 | 37,439 |
| 2026-04-30 | ₹294.75 | ₹300.30 | ₹290.45 | ₹296.90 | 49,715 |
| 2026-04-29 | ₹294.80 | ₹297.65 | ₹286.05 | ₹294.45 | 106,401 |
| 2026-04-28 | ₹297.05 | ₹298.40 | ₹291.60 | ₹292.30 | 40,040 |
| 2026-04-27 | ₹295.00 | ₹299.00 | ₹293.15 | ₹297.05 | 51,929 |
| 2026-04-24 | ₹301.90 | ₹301.90 | ₹293.00 | ₹296.40 | 78,614 |
| 2026-04-23 | ₹304.50 | ₹305.00 | ₹294.70 | ₹296.95 | 78,813 |
| 2026-04-22 | ₹311.40 | ₹312.90 | ₹302.00 | ₹303.10 | 91,950 |
| 2026-04-21 | ₹308.30 | ₹317.20 | ₹300.00 | ₹308.45 | 265,258 |
| 2026-04-20 | ₹299.00 | ₹314.90 | ₹294.10 | ₹305.80 | 316,120 |
| 2026-04-17 | ₹293.50 | ₹304.20 | ₹292.10 | ₹298.90 | 126,509 |
| 2026-04-16 | ₹298.90 | ₹305.20 | ₹292.00 | ₹293.25 | 148,198 |
| 2026-04-15 | ₹301.30 | ₹301.30 | ₹296.00 | ₹299.65 | 63,612 |
| 2026-04-13 | ₹295.80 | ₹301.00 | ₹287.30 | ₹296.05 | 36,204 |
| 2026-04-10 | ₹300.00 | ₹304.90 | ₹294.10 | ₹295.80 | 140,643 |
| 2026-04-09 | ₹298.00 | ₹302.60 | ₹292.35 | ₹300.00 | 82,401 |
| 2026-04-08 | ₹299.00 | ₹301.40 | ₹290.00 | ₹297.70 | 143,297 |
| 2026-04-07 | ₹297.10 | ₹299.40 | ₹285.10 | ₹287.15 | 59,076 |
| 2026-04-06 | ₹295.70 | ₹303.05 | ₹290.10 | ₹297.95 | 30,801 |
| 2026-04-02 | ₹294.00 | ₹298.00 | ₹288.70 | ₹295.70 | 25,201 |
| 2026-04-01 | ₹292.45 | ₹300.00 | ₹292.45 | ₹298.35 | 23,949 |
| 2026-03-30 | ₹289.60 | ₹300.00 | ₹282.85 | ₹289.00 | 47,487 |
| 2026-03-27 | ₹295.00 | ₹299.00 | ₹285.35 | ₹294.00 | 77,110 |
| 2026-03-25 | ₹293.25 | ₹300.80 | ₹293.25 | ₹298.75 | 75,390 |
| 2026-03-24 | ₹289.00 | ₹298.00 | ₹283.30 | ₹294.25 | 92,850 |
| 2026-03-23 | ₹287.00 | ₹290.30 | ₹277.00 | ₹287.60 | 88,478 |
| 2026-03-20 | ₹288.25 | ₹295.90 | ₹283.10 | ₹288.50 | 67,242 |
| 2026-03-19 | ₹299.70 | ₹299.70 | ₹288.00 | ₹289.15 | 22,876 |
| 2026-03-18 | ₹301.50 | ₹306.05 | ₹297.50 | ₹300.90 | 36,165 |
| 2026-03-17 | ₹298.10 | ₹305.00 | ₹295.00 | ₹301.70 | 39,133 |
| 2026-03-16 | ₹307.30 | ₹307.30 | ₹292.50 | ₹297.35 | 74,160 |
| 2026-03-13 | ₹306.20 | ₹310.20 | ₹301.35 | ₹307.35 | 53,453 |
| 2026-03-12 | ₹303.30 | ₹314.30 | ₹296.60 | ₹309.05 | 78,865 |
| 2026-03-11 | ₹303.70 | ₹315.00 | ₹299.00 | ₹304.80 | 220,305 |
| 2026-03-10 | ₹303.60 | ₹305.50 | ₹298.00 | ₹302.20 | 95,894 |
| 2026-03-09 | ₹301.10 | ₹306.65 | ₹294.05 | ₹301.60 | 39,126 |
| 2026-03-06 | ₹304.60 | ₹313.50 | ₹302.00 | ₹310.85 | 62,136 |
| 2026-03-05 | ₹293.70 | ₹308.90 | ₹288.40 | ₹305.40 | 253,413 |
| 2026-03-04 | ₹300.00 | ₹300.00 | ₹288.80 | ₹292.05 | 148,748 |
| 2026-03-02 | ₹275.95 | ₹311.60 | ₹275.95 | ₹303.00 | 102,005 |
| 2026-02-27 | ₹313.00 | ₹313.30 | ₹299.95 | ₹303.85 | 827,870 |
| 2026-02-26 | ₹320.00 | ₹320.00 | ₹312.00 | ₹315.55 | 76,225 |
| 2026-02-25 | ₹315.00 | ₹323.35 | ₹309.10 | ₹320.15 | 116,535 |
| 2026-02-24 | ₹330.00 | ₹330.00 | ₹313.00 | ₹315.90 | 97,356 |
| 2026-02-23 | ₹336.10 | ₹349.25 | ₹330.35 | ₹333.50 | 72,778 |
| 2026-02-20 | ₹331.35 | ₹338.40 | ₹324.00 | ₹336.15 | 151,041 |
| 2026-02-19 | ₹369.15 | ₹369.15 | ₹333.10 | ₹337.25 | 171,511 |
| 2026-02-18 | ₹365.20 | ₹384.70 | ₹353.05 | ₹362.30 | 135,360 |
| 2026-02-17 | ₹371.05 | ₹371.05 | ₹355.00 | ₹363.30 | 167,042 |
| 2026-02-16 | ₹392.10 | ₹402.00 | ₹367.65 | ₹372.30 | 225,119 |
| 2026-02-13 | ₹410.25 | ₹410.25 | ₹395.60 | ₹400.10 | 38,275 |
| 2026-02-12 | ₹411.45 | ₹425.00 | ₹405.00 | ₹411.95 | 44,038 |
| 2026-02-11 | ₹410.00 | ₹415.45 | ₹391.00 | ₹413.15 | 75,533 |
| 2026-02-10 | ₹398.45 | ₹413.40 | ₹398.45 | ₹410.00 | 35,314 |
| 2026-02-09 | ₹395.50 | ₹403.95 | ₹391.10 | ₹400.40 | 28,521 |
| 2026-02-06 | ₹391.00 | ₹395.95 | ₹382.55 | ₹394.65 | 16,629 |
| 2026-02-05 | ₹387.10 | ₹394.90 | ₹383.20 | ₹391.60 | 11,871 |
| 2026-02-04 | ₹385.10 | ₹394.90 | ₹376.05 | ₹388.70 | 52,241 |
| 2026-02-03 | ₹367.60 | ₹388.45 | ₹362.05 | ₹385.10 | 65,576 |
| 2026-02-02 | ₹355.40 | ₹363.85 | ₹349.05 | ₹362.50 | 11,914 |
| 2026-02-01 | ₹361.80 | ₹363.10 | ₹347.15 | ₹352.05 | 11,493 |
| 2026-01-30 | ₹354.75 | ₹370.85 | ₹348.55 | ₹366.40 | 51,720 |
| 2026-01-29 | ₹342.80 | ₹362.00 | ₹341.85 | ₹356.55 | 69,854 |
| 2026-01-28 | ₹341.50 | ₹347.00 | ₹340.55 | ₹344.50 | 22,409 |
| 2026-01-27 | ₹346.85 | ₹346.90 | ₹337.00 | ₹343.95 | 25,785 |
| 2026-01-23 | ₹344.80 | ₹352.00 | ₹341.65 | ₹348.35 | 60,124 |
| 2026-01-22 | ₹340.00 | ₹347.90 | ₹323.25 | ₹344.95 | 170,485 |
| 2026-01-21 | ₹335.00 | ₹358.00 | ₹319.30 | ₹341.75 | 1,660,524 |
| 2026-01-20 | ₹370.00 | ₹370.00 | ₹360.40 | ₹364.45 | 56,207 |
| 2026-01-19 | ₹386.90 | ₹387.30 | ₹370.35 | ₹372.20 | 47,207 |
| 2026-01-16 | ₹387.15 | ₹397.00 | ₹382.80 | ₹389.75 | 64,597 |
| 2026-01-14 | ₹367.90 | ₹397.90 | ₹366.50 | ₹389.15 | 64,914 |
| 2026-01-13 | ₹368.40 | ₹375.30 | ₹368.40 | ₹371.60 | 17,350 |
| 2026-01-12 | ₹375.00 | ₹375.00 | ₹365.00 | ₹367.75 | 31,909 |
| 2026-01-09 | ₹373.10 | ₹380.10 | ₹368.50 | ₹377.40 | 27,289 |
| 2026-01-08 | ₹379.80 | ₹382.35 | ₹372.20 | ₹373.65 | 17,486 |
| 2026-01-07 | ₹380.15 | ₹380.15 | ₹374.10 | ₹378.25 | 15,324 |
| 2026-01-06 | ₹388.30 | ₹389.05 | ₹372.35 | ₹380.55 | 56,070 |
| 2026-01-05 | ₹390.65 | ₹394.65 | ₹382.75 | ₹388.25 | 46,308 |
| 2026-01-02 | ₹383.20 | ₹391.75 | ₹380.55 | ₹389.30 | 32,065 |
| 2026-01-01 | ₹385.00 | ₹386.40 | ₹380.50 | ₹381.90 | 22,163 |
Shoppers Stop Share Price Performance Analysis (May 2005 - May 2026)
SHOPERSTOP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.44%
₹381.90 → ₹353.50
Year to Date
Price Volatility
10.95%
Low Volatility
Year to Date
Average Daily Volume
146,977
Year to Date Average
NSE Exchange
Shoppers Stop Share Price History – Frequently Asked Questions
Common questions about SHOPERSTOP historical data and records. Examine Shoppers Stop quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Shoppers Stop (SHOPERSTOP)?
The all-time high share price of Shoppers Stop was ₹943.4 recorded on September 12, 2024 on the NSE exchange.
What is the all-time low share price of Shoppers Stop (SHOPERSTOP)?
The all-time low share price of Shoppers Stop was ₹36.0 recorded on February 17, 2009 on the NSE exchange.
How can I download SHOPERSTOP historical share price data?
You can download Shoppers Stop historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHOPERSTOP shares?
The highest trading volume day for Shoppers Stop was 16,217,156 shares traded on May 23, 2005 on the NSE exchange, with share price at ₹175.9.