Canada markets closed

Snowman Logistics Limited (SNOWMAN.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
66.46-0.78 (-1.16%)
At close: 03:29PM IST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202467.9767.9766.2066.4666.46109,020
May 02, 202468.0368.2366.9267.2467.2496,861
Apr 30, 202469.8769.8867.8368.0068.0079,343
Apr 29, 202468.9270.0068.3868.7068.7096,409
Apr 26, 202470.9670.9668.2568.6768.67108,634
Apr 25, 202470.9970.9969.4669.7969.7952,951
Apr 24, 202469.7171.3069.7170.3370.33123,828
Apr 23, 202469.0371.3469.0369.7169.7173,393
Apr 22, 202468.4869.6868.4669.0669.06111,072
Apr 19, 202465.7669.0065.0068.1868.18270,066
Apr 18, 202470.2070.2066.6567.1367.13182,058
Apr 16, 202466.9870.2466.9868.5268.52149,702
Apr 15, 202462.5569.8862.5568.2768.27177,910
Apr 12, 202471.9772.7670.6471.7871.78150,506
Apr 10, 202475.0275.0272.0072.2472.2478,161
Apr 09, 202473.8876.0072.7774.8474.84174,298
Apr 08, 202476.0076.0073.6874.0474.04192,356
Apr 05, 202475.2076.3974.4574.9574.9566,710
Apr 04, 202475.7977.7675.1976.1976.1993,454
Apr 03, 202474.0176.1074.0175.0175.01176,459
Apr 02, 202474.5776.0573.4474.7874.7876,775
Apr 01, 202474.9775.0073.5573.8473.84145,720
Mar 28, 202474.4675.6472.5073.2273.22260,001
Mar 27, 202473.4576.2072.2073.0073.00347,730
Mar 26, 202468.3371.2067.0470.8470.84391,020
Mar 22, 202467.9668.8266.2068.2868.28180,994
Mar 21, 202466.6368.2666.2566.6366.63141,026
Mar 20, 202466.1368.7565.8667.0967.09244,449
Mar 19, 202465.9266.7564.7166.1166.11181,724
Mar 18, 202465.9166.3562.8465.1465.14697,420
Mar 15, 202461.4864.7560.8563.3963.39288,953
Mar 14, 202456.2662.6156.2661.4661.46324,921
Mar 13, 202462.8565.2356.7057.4157.41497,224
Mar 12, 202467.0367.1263.6964.1164.11329,345
Mar 11, 202469.5569.9067.0667.5767.57112,598
Mar 07, 202469.2671.9068.7569.2869.28200,426
Mar 06, 202472.9272.9269.0070.5070.50249,616
Mar 05, 202474.3674.8872.6072.8372.83101,978
Mar 04, 202477.4477.6174.6174.9874.98209,452
Mar 01, 202477.7378.0075.8076.0276.0299,894
Feb 29, 202474.8876.9072.8076.2176.21311,209
Feb 28, 202478.5179.7673.8274.3874.38715,641
Feb 27, 202482.9883.0778.0079.2479.24177,634
Feb 26, 202480.8683.1178.6582.2382.23264,626
Feb 23, 202482.3183.5579.8080.2780.27504,740
Feb 22, 202482.9183.0680.1180.7280.72218,155
Feb 21, 202482.6983.7980.1480.5580.551,163,153
Feb 20, 202475.1084.8575.0082.0882.081,210,452
Feb 19, 202470.9775.8569.0073.7573.75982,041
Feb 16, 202468.9271.7567.3170.0570.05350,883
Feb 15, 202465.8668.7365.6567.2667.26268,879
Feb 14, 202464.6368.8663.9564.3464.34234,846
Feb 13, 202465.2566.5062.4065.8165.81158,208
Feb 12, 202471.5971.5964.5065.2265.22390,256
Feb 09, 202473.1473.1467.5069.3969.39154,483
Feb 08, 202474.0074.0671.8672.0272.0294,910
Feb 07, 202471.5376.1071.5373.1273.12536,140
Feb 06, 202471.4772.3469.8470.9570.95277,368
Feb 05, 202471.0171.9869.6070.4370.43106,252
Feb 02, 202472.7873.5270.4270.6870.68293,665
Feb 01, 202472.9272.9270.1671.3771.37205,748
Jan 31, 202470.3074.0569.9071.9471.94167,236
Jan 30, 202470.1471.3468.8069.2469.24204,480
Jan 29, 202472.7573.0670.3970.7070.70182,674
Jan 25, 202470.0372.8570.0372.1472.14299,673
Jan 24, 202469.9971.1868.7270.3870.38286,190
Jan 23, 202474.2575.2469.0769.9169.91529,337
Jan 19, 202472.4772.4769.9570.5270.52207,284
Jan 18, 2024------
Jan 17, 202471.1373.0969.7070.2770.27454,621
Jan 16, 202472.7774.3070.3871.6571.65432,696
Jan 15, 202474.0074.5971.8772.6572.65266,062
Jan 12, 202474.6775.3473.5373.9473.94328,663
Jan 11, 202476.5276.8473.6173.9873.98376,971
Jan 10, 202475.1078.4674.0576.0276.02320,102
Jan 09, 202478.8979.2774.0174.9074.901,339,932
Jan 08, 202468.4178.2068.2077.3477.342,761,338
Jan 05, 202467.5768.9965.6168.0468.041,272,635
Jan 04, 202466.3768.5465.8767.0967.09300,361
Jan 03, 202464.4566.0063.9065.3765.37418,542
Jan 02, 202465.0065.0362.5864.0564.05168,470
Jan 01, 202463.3366.3563.3364.6664.66254,659
Dec 29, 202364.1765.0163.0963.4763.47301,726
Dec 28, 202362.4764.0261.5063.4763.47288,605
Dec 27, 202364.0065.7861.7762.4762.47334,294
Dec 26, 202363.9865.2662.6263.9363.93439,698
Dec 22, 202360.3464.4060.0063.0363.03946,526
Dec 21, 202354.8961.0054.6859.7859.78274,266
Dec 20, 202361.0061.5055.5555.9955.99395,790
Dec 19, 202359.7862.0059.7160.6160.61193,801
Dec 18, 202360.5960.8559.5259.6359.63207,693
Dec 15, 202360.5162.0960.2060.6060.6087,132
Dec 14, 202361.9961.9960.7860.9960.99217,006
Dec 13, 202360.5762.0659.6761.5661.56238,630
Dec 12, 202360.4160.8859.6660.2260.2290,191
Dec 11, 202361.0161.7560.1060.3860.38175,372
Dec 08, 202361.6761.8560.0160.8160.81136,026
Dec 07, 202361.9963.4060.9761.4861.48205,158
Dec 06, 202360.7562.0559.9561.6061.60459,778
Dec 05, 202358.9960.2556.4659.5659.56259,286
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...