UK markets open in 4 hours 11 minutes

Snowman Logistics Limited (SNOWMAN.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
71.68-1.65 (-2.25%)
At close: 03:42PM IST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202472.5074.4971.4571.6871.68138,389
24 Jun 202474.0174.8672.9473.3373.3361,153
21 Jun 202476.6977.2973.7574.0174.01195,537
20 Jun 202474.0077.4474.0076.3676.36135,621
19 Jun 202475.8376.2073.7173.9073.90124,520
18 Jun 202474.0076.7272.1875.7075.70457,422
14 Jun 202471.7974.5370.1673.6273.62181,007
13 Jun 202471.2671.6670.0970.5570.55166,691
12 Jun 202469.8973.4769.0571.2271.22394,358
11 Jun 202468.5569.5568.4268.6668.66185,308
10 Jun 202469.9469.9467.9068.1368.1362,673
07 Jun 202468.2069.3167.7368.5768.5788,564
06 Jun 202468.2970.5068.0368.2968.29353,005
05 Jun 202464.1368.0062.6567.1267.12141,130
04 Jun 202462.2064.1156.0062.8762.87135,865
03 Jun 202465.9865.9861.5062.2262.22185,548
31 May 202462.0063.5060.5561.0861.08270,868
30 May 202464.0165.5463.4563.6663.6684,485
29 May 202465.4965.7063.7665.2565.2571,436
28 May 202464.0166.4563.9064.0164.0129,952
27 May 202466.5066.8964.6164.8564.8524,487
24 May 202463.6667.0063.6666.1866.1820,349
23 May 202465.0566.2464.6264.7964.7919,398
22 May 202466.0066.7365.5065.6065.6017,715
21 May 202468.0068.0065.8966.0566.0535,825
17 May 202465.5668.4665.5067.1167.11108,211
16 May 202465.5166.4965.1565.8865.8886,976
15 May 202464.5166.6564.5165.8665.8665,632
14 May 202465.4765.4764.6165.0565.0525,015
13 May 202463.5665.0062.3764.3264.32109,275
10 May 202465.4965.4962.7764.0864.0837,979
09 May 202466.9966.9963.0063.4863.4838,553
08 May 202464.4365.7763.8165.2365.2352,470
07 May 202465.9065.9064.1064.4064.40146,299
06 May 202465.8167.0465.3465.9065.9089,347
03 May 202467.9767.9766.2066.4666.46109,020
02 May 202468.0368.2366.9267.2467.2496,861
30 Apr 202469.8769.8867.8368.0068.0079,343
29 Apr 202468.9270.0068.3868.7068.7096,409
26 Apr 202470.9670.9668.2568.6768.67108,634
25 Apr 202470.9970.9969.4669.7969.7952,951
24 Apr 202469.7171.3069.7170.3370.33123,828
23 Apr 202469.0371.3469.0369.7169.7173,393
22 Apr 202468.4869.6868.4669.0669.06111,072
19 Apr 202465.7669.0065.0068.1868.18270,066
18 Apr 202470.2070.2066.6567.1367.13182,058
16 Apr 202466.9870.2466.9868.5268.52149,702
15 Apr 202462.5569.8862.5568.2768.27177,910
12 Apr 202471.9772.7670.6471.7871.78150,506
10 Apr 202475.0275.0272.0072.2472.2478,161
09 Apr 202473.8876.0072.7774.8474.84174,298
08 Apr 202476.0076.0073.6874.0474.04192,356
05 Apr 202475.2076.3974.4574.9574.9566,710
04 Apr 202475.7977.7675.1976.1976.1993,454
03 Apr 202474.0176.1074.0175.0175.01176,459
02 Apr 202474.5776.0573.4474.7874.7876,775
01 Apr 202474.9775.0073.5573.8473.84145,720
28 Mar 202474.4675.6472.5073.2273.22260,001
27 Mar 202473.4576.2072.2073.0073.00347,730
26 Mar 202468.3371.2067.0470.8470.84391,020
22 Mar 202467.9668.8266.2068.2868.28180,994
21 Mar 202466.6368.2666.2566.6366.63141,026
20 Mar 202466.1368.7565.8667.0967.09244,449
19 Mar 202465.9266.7564.7166.1166.11181,724
18 Mar 202465.9166.3562.8465.1465.14697,420
15 Mar 202461.4864.7560.8563.3963.39288,953
14 Mar 202456.2662.6156.2661.4661.46324,921
13 Mar 202462.8565.2356.7057.4157.41497,224
12 Mar 202467.0367.1263.6964.1164.11329,345
11 Mar 202469.5569.9067.0667.5767.57112,598
07 Mar 202469.2671.9068.7569.2869.28200,426
06 Mar 202472.9272.9269.0070.5070.50249,616
05 Mar 202474.3674.8872.6072.8372.83101,978
04 Mar 202477.4477.6174.6174.9874.98209,452
01 Mar 202477.7378.0075.8076.0276.0299,894
29 Feb 202474.8876.9072.8076.2176.21311,209
28 Feb 202478.5179.7673.8274.3874.38715,641
27 Feb 202482.9883.0778.0079.2479.24177,634
26 Feb 202480.8683.1178.6582.2382.23264,626
23 Feb 202482.3183.5579.8080.2780.27504,740
22 Feb 202482.9183.0680.1180.7280.72218,155
21 Feb 202482.6983.7980.1480.5580.551,163,153
20 Feb 202475.1084.8575.0082.0882.081,210,452
19 Feb 202470.9775.8569.0073.7573.75982,041
16 Feb 202468.9271.7567.3170.0570.05350,883
15 Feb 202465.8668.7365.6567.2667.26268,879
14 Feb 202464.6368.8663.9564.3464.34234,846
13 Feb 202465.2566.5062.4065.8165.81158,208
12 Feb 202471.5971.5964.5065.2265.22390,256
09 Feb 202473.1473.1467.5069.3969.39154,483
08 Feb 202474.0074.0671.8672.0272.0294,910
07 Feb 202471.5376.1071.5373.1273.12536,140
06 Feb 202471.4772.3469.8470.9570.95277,368
05 Feb 202471.0171.9869.6070.4370.43106,252
02 Feb 202472.7873.5270.4270.6870.68293,665
01 Feb 202472.9272.9270.1671.3771.37205,748
31 Jan 202470.3074.0569.9071.9471.94167,236
30 Jan 202470.1471.3468.8069.2469.24204,480
29 Jan 202472.7573.0670.3970.7070.70182,674
25 Jan 202470.0372.8570.0372.1472.14299,673
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...