Snowman Logistics Limited (SNOWMAN.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
As of 10:14AM IST. Market open.
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2024 | 66.70 | 66.95 | 64.55 | 65.05 | 65.05 | 153,685 |
| May 24, 2024 | 64.80 | 67.60 | 64.50 | 66.30 | 66.30 | 430,950 |
| May 23, 2024 | 65.90 | 65.90 | 64.65 | 64.80 | 64.80 | 272,509 |
| May 22, 2024 | 66.10 | 66.80 | 65.55 | 65.65 | 65.65 | 312,160 |
| May 21, 2024 | 67.70 | 67.75 | 65.90 | 66.10 | 66.10 | 563,593 |
| May 17, 2024 | 65.95 | 68.50 | 65.65 | 67.15 | 67.15 | 841,030 |
| May 16, 2024 | 66.20 | 66.50 | 65.10 | 65.85 | 65.85 | 386,499 |
| May 15, 2024 | 65.25 | 66.70 | 65.25 | 65.85 | 65.85 | 441,772 |
| May 14, 2024 | 65.05 | 65.50 | 64.60 | 64.95 | 64.95 | 313,675 |
| May 13, 2024 | 64.15 | 65.00 | 62.40 | 64.55 | 64.55 | 525,396 |
| May 10, 2024 | 63.80 | 64.50 | 62.80 | 63.95 | 63.95 | 539,503 |
| May 09, 2024 | 65.30 | 66.00 | 63.10 | 63.60 | 63.60 | 728,096 |
| May 08, 2024 | 64.30 | 65.80 | 63.85 | 65.25 | 65.25 | 331,778 |
| May 07, 2024 | 65.90 | 65.90 | 64.05 | 64.30 | 64.30 | 560,545 |
| May 06, 2024 | 67.00 | 67.05 | 65.40 | 65.80 | 65.80 | 495,152 |
| May 03, 2024 | 67.70 | 67.90 | 66.15 | 66.45 | 66.45 | 539,466 |
| May 02, 2024 | 68.35 | 68.40 | 66.75 | 67.20 | 67.20 | 520,755 |
| Apr 30, 2024 | 69.20 | 69.95 | 67.90 | 68.00 | 68.00 | 510,377 |
| Apr 29, 2024 | 68.75 | 70.40 | 68.35 | 68.70 | 68.70 | 618,873 |
| Apr 26, 2024 | 70.10 | 70.40 | 68.05 | 68.45 | 68.45 | 777,442 |
| Apr 25, 2024 | 70.80 | 70.90 | 69.50 | 69.75 | 69.75 | 476,084 |
| Apr 24, 2024 | 70.15 | 71.40 | 69.95 | 70.40 | 70.40 | 754,562 |
| Apr 23, 2024 | 69.50 | 71.25 | 69.10 | 69.60 | 69.60 | 839,478 |
| Apr 22, 2024 | 68.35 | 69.95 | 68.35 | 69.10 | 69.10 | 678,676 |
| Apr 19, 2024 | 63.75 | 69.10 | 63.75 | 68.15 | 68.15 | 1,632,652 |
| Apr 18, 2024 | 69.00 | 69.80 | 66.10 | 66.95 | 66.95 | 975,336 |
| Apr 16, 2024 | 66.70 | 70.20 | 66.70 | 68.45 | 68.45 | 1,318,379 |
| Apr 15, 2024 | 61.20 | 69.90 | 61.20 | 68.25 | 68.25 | 2,114,869 |
| Apr 12, 2024 | 71.85 | 72.70 | 70.80 | 71.80 | 71.80 | 891,654 |
| Apr 10, 2024 | 75.20 | 75.20 | 71.75 | 72.20 | 72.20 | 1,248,481 |
| Apr 09, 2024 | 73.95 | 76.00 | 72.75 | 74.85 | 74.85 | 1,388,977 |
| Apr 08, 2024 | 75.35 | 75.70 | 73.50 | 73.95 | 73.95 | 967,638 |
| Apr 05, 2024 | 76.00 | 76.35 | 74.40 | 74.95 | 74.95 | 1,073,508 |
| Apr 04, 2024 | 75.55 | 77.85 | 75.15 | 76.25 | 76.25 | 1,901,372 |
| Apr 03, 2024 | 74.70 | 76.10 | 74.05 | 75.05 | 75.05 | 1,397,893 |
| Apr 02, 2024 | 74.00 | 76.10 | 73.40 | 74.75 | 74.75 | 1,937,428 |
| Apr 01, 2024 | 73.85 | 75.20 | 73.55 | 74.00 | 74.00 | 1,198,621 |
| Mar 28, 2024 | 73.50 | 75.50 | 72.80 | 73.30 | 73.30 | 1,736,623 |
| Mar 27, 2024 | 73.45 | 76.20 | 72.00 | 72.85 | 72.85 | 4,979,116 |
| Mar 26, 2024 | 68.70 | 71.20 | 67.00 | 70.95 | 70.95 | 2,152,094 |
| Mar 22, 2024 | 66.50 | 68.95 | 66.45 | 68.25 | 68.25 | 1,263,059 |
| Mar 21, 2024 | 67.60 | 68.30 | 66.25 | 66.60 | 66.60 | 1,371,065 |
| Mar 20, 2024 | 66.50 | 68.65 | 65.90 | 67.05 | 67.05 | 2,232,335 |
| Mar 19, 2024 | 65.40 | 66.90 | 64.65 | 66.10 | 66.10 | 2,063,442 |
| Mar 18, 2024 | 66.00 | 66.45 | 62.70 | 65.25 | 65.25 | 5,160,562 |
| Mar 15, 2024 | 61.60 | 65.00 | 60.90 | 63.45 | 63.45 | 3,550,222 |
| Mar 14, 2024 | 56.50 | 62.65 | 56.10 | 61.50 | 61.50 | 3,213,463 |
| Mar 13, 2024 | 64.50 | 65.25 | 56.10 | 57.45 | 57.45 | 4,636,712 |
| Mar 12, 2024 | 67.35 | 67.35 | 63.70 | 64.15 | 64.15 | 1,941,025 |
| Mar 11, 2024 | 69.80 | 69.90 | 67.00 | 67.40 | 67.40 | 1,456,415 |
| Mar 07, 2024 | 71.00 | 72.95 | 69.10 | 69.55 | 69.55 | 1,235,894 |
| Mar 06, 2024 | 71.85 | 72.80 | 69.00 | 70.45 | 70.45 | 2,371,818 |
| Mar 05, 2024 | 74.50 | 74.85 | 72.55 | 72.90 | 72.90 | 1,355,979 |
| Mar 04, 2024 | 77.35 | 77.75 | 74.50 | 75.00 | 75.00 | 1,295,060 |
| Mar 01, 2024 | 76.75 | 78.25 | 75.75 | 75.95 | 75.95 | 1,901,007 |
| Feb 29, 2024 | 74.30 | 77.00 | 72.60 | 76.30 | 76.30 | 3,140,943 |
| Feb 28, 2024 | 79.20 | 80.10 | 73.50 | 74.25 | 74.25 | 3,741,839 |
| Feb 27, 2024 | 82.55 | 82.95 | 78.55 | 79.20 | 79.20 | 3,041,384 |
| Feb 26, 2024 | 80.50 | 83.30 | 78.60 | 82.45 | 82.45 | 5,755,276 |
| Feb 23, 2024 | 81.70 | 83.55 | 79.35 | 80.35 | 80.35 | 4,758,158 |
| Feb 22, 2024 | 81.85 | 83.25 | 80.10 | 80.60 | 80.60 | 4,379,847 |
| Feb 21, 2024 | 82.65 | 83.80 | 80.05 | 80.80 | 80.80 | 9,063,783 |
| Feb 20, 2024 | 75.00 | 84.90 | 75.00 | 81.95 | 81.95 | 25,813,498 |
| Feb 19, 2024 | 69.95 | 75.90 | 69.05 | 74.00 | 74.00 | 5,468,506 |
| Feb 16, 2024 | 67.85 | 71.80 | 67.35 | 69.95 | 69.95 | 3,104,671 |
| Feb 15, 2024 | 66.00 | 68.70 | 65.65 | 67.35 | 67.35 | 1,942,333 |
| Feb 14, 2024 | 64.50 | 69.00 | 63.40 | 64.25 | 64.25 | 3,281,308 |
| Feb 13, 2024 | 65.60 | 67.60 | 62.35 | 66.00 | 66.00 | 2,266,848 |
| Feb 12, 2024 | 69.90 | 69.90 | 64.60 | 65.30 | 65.30 | 2,529,845 |
| Feb 09, 2024 | 73.00 | 73.30 | 67.40 | 69.35 | 69.35 | 3,125,549 |
| Feb 08, 2024 | 73.70 | 74.20 | 71.90 | 72.25 | 72.25 | 1,280,107 |
| Feb 07, 2024 | 71.80 | 76.15 | 71.40 | 73.15 | 73.15 | 4,184,134 |
| Feb 06, 2024 | 70.80 | 72.40 | 69.65 | 70.90 | 70.90 | 1,337,385 |
| Feb 05, 2024 | 71.30 | 72.00 | 69.50 | 70.35 | 70.35 | 1,711,531 |
| Feb 02, 2024 | 71.95 | 73.70 | 70.30 | 70.80 | 70.80 | 1,847,531 |
| Feb 01, 2024 | 72.45 | 73.00 | 70.10 | 71.40 | 71.40 | 1,232,798 |
| Jan 31, 2024 | 69.90 | 74.15 | 69.55 | 71.90 | 71.90 | 2,735,683 |
| Jan 30, 2024 | 70.00 | 71.40 | 68.70 | 69.25 | 69.25 | 1,466,072 |
| Jan 29, 2024 | 72.85 | 73.05 | 70.35 | 70.65 | 70.65 | 1,715,837 |
| Jan 25, 2024 | 70.75 | 72.95 | 70.35 | 72.15 | 72.15 | 1,767,239 |
| Jan 24, 2024 | 69.90 | 71.25 | 68.75 | 70.35 | 70.35 | 1,575,468 |
| Jan 23, 2024 | 74.70 | 75.15 | 69.05 | 69.85 | 69.85 | 2,638,970 |
| Jan 19, 2024 | 71.85 | 72.05 | 69.90 | 70.55 | 70.55 | 1,447,841 |
| Jan 18, 2024 | 73.40 | 73.40 | 66.40 | 70.85 | 70.85 | 2,753,395 |
| Jan 17, 2024 | 70.95 | 73.20 | 69.60 | 70.20 | 70.20 | 3,322,759 |
| Jan 16, 2024 | 72.90 | 74.40 | 70.40 | 71.80 | 71.80 | 2,788,098 |
| Jan 15, 2024 | 74.50 | 74.90 | 71.90 | 72.60 | 72.60 | 2,191,805 |
| Jan 12, 2024 | 74.75 | 75.30 | 73.55 | 73.95 | 73.95 | 2,142,618 |
| Jan 11, 2024 | 76.40 | 77.00 | 73.60 | 73.95 | 73.95 | 2,597,427 |
| Jan 10, 2024 | 75.30 | 78.40 | 74.00 | 75.95 | 75.95 | 5,264,465 |
| Jan 09, 2024 | 78.70 | 79.25 | 74.00 | 74.95 | 74.95 | 9,098,705 |
| Jan 08, 2024 | 68.35 | 78.20 | 68.30 | 77.35 | 77.35 | 22,422,469 |
| Jan 05, 2024 | 67.45 | 69.00 | 65.60 | 67.90 | 67.90 | 6,106,540 |
| Jan 04, 2024 | 66.55 | 68.60 | 65.90 | 67.05 | 67.05 | 6,601,171 |
| Jan 03, 2024 | 64.50 | 66.00 | 63.90 | 65.55 | 65.55 | 3,852,360 |
| Jan 02, 2024 | 65.00 | 65.00 | 62.50 | 64.05 | 64.05 | 3,032,196 |
| Jan 01, 2024 | 63.50 | 66.40 | 63.40 | 64.75 | 64.75 | 3,552,626 |
| Dec 29, 2023 | 64.05 | 65.10 | 63.10 | 63.50 | 63.50 | 2,033,773 |
| Dec 28, 2023 | 62.50 | 64.10 | 61.50 | 63.45 | 63.45 | 2,082,235 |
| Dec 27, 2023 | 64.00 | 65.80 | 61.80 | 62.45 | 62.45 | 2,965,268 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.