Snowman Logistics Limited (SNOWMAN.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 76.55 | 77.30 | 73.70 | 74.10 | 74.10 | 1,670,368 |
| 20 Jun 2024 | 74.39 | 77.49 | 74.30 | 76.36 | 76.36 | 2,273,758 |
| 19 Jun 2024 | 76.00 | 76.15 | 73.80 | 73.97 | 73.97 | 1,744,849 |
| 18 Jun 2024 | 75.00 | 76.62 | 72.16 | 75.82 | 75.82 | 3,437,397 |
| 14 Jun 2024 | 70.95 | 74.60 | 70.20 | 73.58 | 73.58 | 2,658,605 |
| 13 Jun 2024 | 71.65 | 71.70 | 70.07 | 70.58 | 70.58 | 877,923 |
| 12 Jun 2024 | 68.65 | 73.59 | 68.65 | 71.20 | 71.20 | 3,899,859 |
| 11 Jun 2024 | 69.00 | 69.59 | 68.19 | 68.66 | 68.66 | 1,036,646 |
| 10 Jun 2024 | 69.15 | 69.75 | 67.80 | 68.03 | 68.03 | 709,338 |
| 07 Jun 2024 | 68.20 | 69.40 | 67.60 | 68.60 | 68.60 | 790,066 |
| 06 Jun 2024 | 67.70 | 70.50 | 67.70 | 68.35 | 68.35 | 2,457,938 |
| 05 Jun 2024 | 64.30 | 68.30 | 62.60 | 66.95 | 66.95 | 2,526,529 |
| 04 Jun 2024 | 61.60 | 64.35 | 55.50 | 63.20 | 63.20 | 2,395,287 |
| 03 Jun 2024 | 64.00 | 64.00 | 61.55 | 62.25 | 62.25 | 1,007,776 |
| 31 May 2024 | 62.00 | 63.80 | 60.10 | 61.00 | 61.00 | 1,716,973 |
| 30 May 2024 | 65.40 | 65.55 | 63.30 | 63.60 | 63.60 | 523,498 |
| 29 May 2024 | 63.75 | 66.50 | 63.75 | 65.20 | 65.20 | 790,390 |
| 28 May 2024 | 65.00 | 66.00 | 63.90 | 64.40 | 64.40 | 474,148 |
| 27 May 2024 | 66.70 | 66.95 | 64.50 | 65.05 | 65.05 | 442,275 |
| 24 May 2024 | 64.80 | 67.60 | 64.50 | 66.30 | 66.30 | 430,950 |
| 23 May 2024 | 65.90 | 65.90 | 64.65 | 64.80 | 64.80 | 272,509 |
| 22 May 2024 | 66.10 | 66.80 | 65.55 | 65.65 | 65.65 | 312,160 |
| 21 May 2024 | 67.70 | 67.75 | 65.90 | 66.10 | 66.10 | 563,593 |
| 17 May 2024 | 65.95 | 68.50 | 65.65 | 67.15 | 67.15 | 841,030 |
| 16 May 2024 | 66.20 | 66.50 | 65.10 | 65.85 | 65.85 | 386,499 |
| 15 May 2024 | 65.25 | 66.70 | 65.25 | 65.85 | 65.85 | 441,772 |
| 14 May 2024 | 65.05 | 65.50 | 64.60 | 64.95 | 64.95 | 313,675 |
| 13 May 2024 | 64.15 | 65.00 | 62.40 | 64.55 | 64.55 | 525,396 |
| 10 May 2024 | 63.80 | 64.50 | 62.80 | 63.95 | 63.95 | 539,503 |
| 09 May 2024 | 65.30 | 66.00 | 63.10 | 63.60 | 63.60 | 728,096 |
| 08 May 2024 | 64.30 | 65.80 | 63.85 | 65.25 | 65.25 | 331,778 |
| 07 May 2024 | 65.90 | 65.90 | 64.05 | 64.30 | 64.30 | 560,545 |
| 06 May 2024 | 67.00 | 67.05 | 65.40 | 65.80 | 65.80 | 495,152 |
| 03 May 2024 | 67.70 | 67.90 | 66.15 | 66.45 | 66.45 | 539,466 |
| 02 May 2024 | 68.35 | 68.40 | 66.75 | 67.20 | 67.20 | 520,755 |
| 30 Apr 2024 | 69.20 | 69.95 | 67.90 | 68.00 | 68.00 | 510,377 |
| 29 Apr 2024 | 68.75 | 70.40 | 68.35 | 68.70 | 68.70 | 618,873 |
| 26 Apr 2024 | 70.10 | 70.40 | 68.05 | 68.45 | 68.45 | 777,442 |
| 25 Apr 2024 | 70.80 | 70.90 | 69.50 | 69.75 | 69.75 | 476,084 |
| 24 Apr 2024 | 70.15 | 71.40 | 69.95 | 70.40 | 70.40 | 754,562 |
| 23 Apr 2024 | 69.50 | 71.25 | 69.10 | 69.60 | 69.60 | 839,478 |
| 22 Apr 2024 | 68.35 | 69.95 | 68.35 | 69.10 | 69.10 | 678,676 |
| 19 Apr 2024 | 63.75 | 69.10 | 63.75 | 68.15 | 68.15 | 1,632,652 |
| 18 Apr 2024 | 69.00 | 69.80 | 66.10 | 66.95 | 66.95 | 975,336 |
| 16 Apr 2024 | 66.70 | 70.20 | 66.70 | 68.45 | 68.45 | 1,318,379 |
| 15 Apr 2024 | 61.20 | 69.90 | 61.20 | 68.25 | 68.25 | 2,114,869 |
| 12 Apr 2024 | 71.85 | 72.70 | 70.80 | 71.80 | 71.80 | 891,654 |
| 10 Apr 2024 | 75.20 | 75.20 | 71.75 | 72.20 | 72.20 | 1,248,481 |
| 09 Apr 2024 | 73.95 | 76.00 | 72.75 | 74.85 | 74.85 | 1,388,977 |
| 08 Apr 2024 | 75.35 | 75.70 | 73.50 | 73.95 | 73.95 | 967,638 |
| 05 Apr 2024 | 76.00 | 76.35 | 74.40 | 74.95 | 74.95 | 1,073,508 |
| 04 Apr 2024 | 75.55 | 77.85 | 75.15 | 76.25 | 76.25 | 1,901,372 |
| 03 Apr 2024 | 74.70 | 76.10 | 74.05 | 75.05 | 75.05 | 1,397,893 |
| 02 Apr 2024 | 74.00 | 76.10 | 73.40 | 74.75 | 74.75 | 1,937,428 |
| 01 Apr 2024 | 73.85 | 75.20 | 73.55 | 74.00 | 74.00 | 1,198,621 |
| 28 Mar 2024 | 73.50 | 75.50 | 72.80 | 73.30 | 73.30 | 1,736,623 |
| 27 Mar 2024 | 73.45 | 76.20 | 72.00 | 72.85 | 72.85 | 4,979,116 |
| 26 Mar 2024 | 68.70 | 71.20 | 67.00 | 70.95 | 70.95 | 2,152,094 |
| 22 Mar 2024 | 66.50 | 68.95 | 66.45 | 68.25 | 68.25 | 1,263,059 |
| 21 Mar 2024 | 67.60 | 68.30 | 66.25 | 66.60 | 66.60 | 1,371,065 |
| 20 Mar 2024 | 66.50 | 68.65 | 65.90 | 67.05 | 67.05 | 2,232,335 |
| 19 Mar 2024 | 65.40 | 66.90 | 64.65 | 66.10 | 66.10 | 2,063,442 |
| 18 Mar 2024 | 66.00 | 66.45 | 62.70 | 65.25 | 65.25 | 5,160,562 |
| 15 Mar 2024 | 61.60 | 65.00 | 60.90 | 63.45 | 63.45 | 3,550,222 |
| 14 Mar 2024 | 56.50 | 62.65 | 56.10 | 61.50 | 61.50 | 3,213,463 |
| 13 Mar 2024 | 64.50 | 65.25 | 56.10 | 57.45 | 57.45 | 4,636,712 |
| 12 Mar 2024 | 67.35 | 67.35 | 63.70 | 64.15 | 64.15 | 1,941,025 |
| 11 Mar 2024 | 69.80 | 69.90 | 67.00 | 67.40 | 67.40 | 1,456,415 |
| 07 Mar 2024 | 71.00 | 72.95 | 69.10 | 69.55 | 69.55 | 1,235,894 |
| 06 Mar 2024 | 71.85 | 72.80 | 69.00 | 70.45 | 70.45 | 2,371,818 |
| 05 Mar 2024 | 74.50 | 74.85 | 72.55 | 72.90 | 72.90 | 1,355,979 |
| 04 Mar 2024 | 77.35 | 77.75 | 74.50 | 75.00 | 75.00 | 1,295,060 |
| 01 Mar 2024 | 76.75 | 78.25 | 75.75 | 75.95 | 75.95 | 1,901,007 |
| 29 Feb 2024 | 74.30 | 77.00 | 72.60 | 76.30 | 76.30 | 3,140,943 |
| 28 Feb 2024 | 79.20 | 80.10 | 73.50 | 74.25 | 74.25 | 3,741,839 |
| 27 Feb 2024 | 82.55 | 82.95 | 78.55 | 79.20 | 79.20 | 3,041,384 |
| 26 Feb 2024 | 80.50 | 83.30 | 78.60 | 82.45 | 82.45 | 5,755,276 |
| 23 Feb 2024 | 81.70 | 83.55 | 79.35 | 80.35 | 80.35 | 4,758,158 |
| 22 Feb 2024 | 81.85 | 83.25 | 80.10 | 80.60 | 80.60 | 4,379,847 |
| 21 Feb 2024 | 82.65 | 83.80 | 80.05 | 80.80 | 80.80 | 9,063,783 |
| 20 Feb 2024 | 75.00 | 84.90 | 75.00 | 81.95 | 81.95 | 25,813,498 |
| 19 Feb 2024 | 69.95 | 75.90 | 69.05 | 74.00 | 74.00 | 5,468,506 |
| 16 Feb 2024 | 67.85 | 71.80 | 67.35 | 69.95 | 69.95 | 3,104,671 |
| 15 Feb 2024 | 66.00 | 68.70 | 65.65 | 67.35 | 67.35 | 1,942,333 |
| 14 Feb 2024 | 64.50 | 69.00 | 63.40 | 64.25 | 64.25 | 3,281,308 |
| 13 Feb 2024 | 65.60 | 67.60 | 62.35 | 66.00 | 66.00 | 2,266,848 |
| 12 Feb 2024 | 69.90 | 69.90 | 64.60 | 65.30 | 65.30 | 2,529,845 |
| 09 Feb 2024 | 73.00 | 73.30 | 67.40 | 69.35 | 69.35 | 3,125,549 |
| 08 Feb 2024 | 73.70 | 74.20 | 71.90 | 72.25 | 72.25 | 1,280,107 |
| 07 Feb 2024 | 71.80 | 76.15 | 71.40 | 73.15 | 73.15 | 4,184,134 |
| 06 Feb 2024 | 70.80 | 72.40 | 69.65 | 70.90 | 70.90 | 1,337,385 |
| 05 Feb 2024 | 71.30 | 72.00 | 69.50 | 70.35 | 70.35 | 1,711,531 |
| 02 Feb 2024 | 71.95 | 73.70 | 70.30 | 70.80 | 70.80 | 1,847,531 |
| 01 Feb 2024 | 72.45 | 73.00 | 70.10 | 71.40 | 71.40 | 1,232,798 |
| 31 Jan 2024 | 69.90 | 74.15 | 69.55 | 71.90 | 71.90 | 2,735,683 |
| 30 Jan 2024 | 70.00 | 71.40 | 68.70 | 69.25 | 69.25 | 1,466,072 |
| 29 Jan 2024 | 72.85 | 73.05 | 70.35 | 70.65 | 70.65 | 1,715,837 |
| 25 Jan 2024 | 70.75 | 72.95 | 70.35 | 72.15 | 72.15 | 1,767,239 |
| 24 Jan 2024 | 69.90 | 71.25 | 68.75 | 70.35 | 70.35 | 1,575,468 |
| 23 Jan 2024 | 74.70 | 75.15 | 69.05 | 69.85 | 69.85 | 2,638,970 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.