NSE - Free Realtime Quote INR

Snowman Logistics Limited (SNOWMAN.NS)

58.26

+0.14

+(0.24%)

As of 2:09:26 PM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	58.39	59.98	58.00	58.26	58.26	240,348
Jun 2, 2025	58.71	59.00	57.56	58.12	58.12	351,051
May 30, 2025	59.41	59.82	58.50	58.72	58.72	244,144
May 29, 2025	59.60	61.60	59.34	59.95	59.95	687,329
May 28, 2025	58.35	60.71	58.23	59.40	59.40	473,671
May 27, 2025	59.10	59.72	58.10	58.80	58.80	834,656
May 26, 2025	59.00	62.50	59.00	59.72	59.72	1,388,416
May 23, 2025	53.56	60.94	53.56	58.68	58.68	2,601,680
May 22, 2025	53.60	55.37	53.60	54.21	54.21	422,019
May 21, 2025	54.02	54.40	53.10	54.09	54.09	208,417
May 20, 2025	54.74	54.83	53.80	54.02	54.02	278,267
May 19, 2025	54.09	55.00	53.57	54.31	54.31	501,339
May 16, 2025	54.24	54.36	53.50	54.09	54.09	292,935
May 15, 2025	53.91	54.30	53.40	53.93	53.93	362,405
May 14, 2025	51.31	55.45	51.31	53.82	53.82	1,087,516
May 13, 2025	50.54	51.95	50.54	51.71	51.71	341,646
May 12, 2025	49.75	51.10	49.75	50.90	50.90	216,742
May 9, 2025	46.20	48.71	46.20	48.41	48.41	401,531
May 8, 2025	49.93	49.93	47.71	48.12	48.12	332,546
May 7, 2025	47.55	49.70	47.10	48.50	48.50	318,434
May 6, 2025	50.79	51.04	48.77	48.97	48.97	343,338
May 5, 2025	51.11	52.20	50.52	50.80	50.80	284,068
May 2, 2025	51.89	52.76	51.75	51.75	51.75	125,442
Apr 30, 2025	52.40	52.79	51.75	51.89	51.89	291,750
Apr 29, 2025	52.70	53.20	52.30	52.47	52.47	188,468
Apr 28, 2025	52.40	52.82	52.30	52.44	52.44	246,724
Apr 25, 2025	54.05	54.34	51.15	52.63	52.63	505,878
Apr 24, 2025	54.73	55.74	53.51	53.75	53.75	389,177
Apr 23, 2025	54.90	56.36	53.81	54.45	54.45	820,552
Apr 22, 2025	54.51	55.00	52.80	53.81	53.81	717,243
Apr 21, 2025	51.57	54.80	50.76	54.36	54.36	1,765,306
Apr 17, 2025	49.59	52.11	49.24	51.12	51.12	956,551
Apr 16, 2025	49.48	50.00	48.72	49.56	49.56	299,507
Apr 15, 2025	48.28	49.66	48.05	49.22	49.22	670,576
Apr 11, 2025	47.70	47.99	46.27	47.39	47.39	188,087
Apr 9, 2025	46.60	46.60	45.30	45.64	45.64	157,701
Apr 8, 2025	47.95	48.25	46.01	46.55	46.55	249,878
Apr 7, 2025	44.00	46.28	43.30	45.57	45.57	473,548
Apr 4, 2025	48.95	49.13	46.20	46.98	46.98	379,268
Apr 3, 2025	47.20	49.65	47.11	48.95	48.95	390,391
Apr 2, 2025	46.90	47.80	45.60	47.23	47.23	267,061
Apr 1, 2025	44.46	47.44	44.21	47.24	47.24	377,675
Mar 28, 2025	45.37	47.34	44.56	44.76	44.76	920,804
Mar 27, 2025	45.00	46.42	44.75	45.37	45.37	1,235,968
Mar 26, 2025	46.98	47.72	44.90	45.06	45.06	799,244
Mar 25, 2025	48.20	48.47	46.90	47.06	47.06	728,117
Mar 24, 2025	47.86	49.34	47.86	48.15	48.15	850,755
Mar 21, 2025	47.01	48.25	47.01	47.82	47.82	653,095
Mar 20, 2025	47.92	48.86	46.86	47.07	47.07	632,324
Mar 19, 2025	46.86	48.59	46.83	47.69	47.69	972,443
Mar 18, 2025	43.15	43.15	43.15	43.15	43.15	-
Mar 17, 2025	44.40	44.64	43.00	43.15	43.15	1,099,591
Mar 13, 2025	45.36	46.60	43.81	44.14	44.14	650,248
Mar 12, 2025	46.70	48.30	45.01	45.29	45.29	707,122
Mar 11, 2025	45.95	47.50	45.89	46.66	46.66	460,748
Mar 10, 2025	49.25	50.18	46.75	46.92	46.92	437,665
Mar 7, 2025	49.20	51.70	49.20	49.68	49.68	716,266
Mar 6, 2025	48.00	50.40	48.00	49.94	49.94	884,693
Mar 5, 2025	44.85	48.27	44.85	47.93	47.93	593,411
Mar 4, 2025	44.20	45.80	44.01	44.90	44.90	575,168
Mar 3, 2025	46.36	48.10	43.00	45.00	45.00	710,794
Feb 28, 2025	46.50	46.70	44.49	46.14	46.14	800,059
Feb 27, 2025	48.29	48.58	46.50	46.58	46.58	311,086
Feb 25, 2025	49.00	50.04	48.10	48.30	48.30	402,558
Feb 24, 2025	49.90	49.90	48.51	49.10	49.10	362,268
Feb 21, 2025	50.18	51.99	49.40	50.39	50.39	458,867
Feb 20, 2025	49.26	50.30	48.86	49.65	49.65	538,078
Feb 19, 2025	47.94	50.44	47.34	49.26	49.26	559,417
Feb 18, 2025	49.75	50.18	47.50	47.94	47.94	571,241
Feb 17, 2025	50.01	52.01	48.31	49.75	49.75	715,750
Feb 14, 2025	52.56	52.98	49.13	50.30	50.30	533,668
Feb 13, 2025	53.34	54.34	51.50	52.10	52.10	366,590
Feb 12, 2025	53.59	54.16	51.00	53.34	53.34	673,333
Feb 11, 2025	56.11	56.99	53.01	53.70	53.70	542,396
Feb 10, 2025	58.33	58.33	55.90	56.49	56.49	541,924
Feb 7, 2025	58.02	59.52	57.41	57.96	57.96	317,573
Feb 6, 2025	58.64	59.69	58.46	58.72	58.72	248,315
Feb 5, 2025	59.15	60.49	58.50	58.64	58.64	392,183
Feb 4, 2025	57.45	59.90	57.45	59.26	59.26	766,210
Feb 3, 2025	62.85	62.89	56.55	57.24	57.24	1,257,750
Feb 1, 2025	62.65	63.28	61.61	62.59	62.59	233,832
Jan 31, 2025	62.20	62.75	61.37	62.26	62.26	127,690
Jan 30, 2025	62.10	62.53	61.29	61.81	61.81	110,718
Jan 29, 2025	60.70	62.75	60.70	61.84	61.84	183,465
Jan 28, 2025	60.49	62.21	59.91	60.91	60.91	398,983
Jan 27, 2025	61.12	61.69	60.01	60.36	60.36	411,578
Jan 24, 2025	63.19	63.62	61.85	62.01	62.01	177,492
Jan 23, 2025	62.45	63.90	62.45	62.96	62.96	166,492
Jan 22, 2025	64.23	64.69	62.33	63.09	63.09	181,413
Jan 21, 2025	66.00	66.50	64.00	64.23	64.23	240,105
Jan 20, 2025	66.05	66.54	65.50	65.89	65.89	257,781
Jan 17, 2025	65.10	66.89	64.52	66.35	66.35	203,681
Jan 16, 2025	64.97	66.50	64.92	65.16	65.16	256,928
Jan 15, 2025	65.49	65.75	63.60	64.15	64.15	306,858
Jan 14, 2025	62.50	65.42	62.50	64.38	64.38	419,557
Jan 13, 2025	64.80	65.01	61.10	61.57	61.57	564,892
Jan 10, 2025	66.70	67.76	65.12	65.49	65.49	382,832
Jan 9, 2025	69.01	69.63	66.70	67.09	67.09	277,421
Jan 8, 2025	68.55	69.30	67.82	69.01	69.01	224,399
Jan 7, 2025	67.77	70.39	67.76	69.25	69.25	272,511
Jan 6, 2025	70.59	71.24	67.02	67.53	67.53	446,210
Jan 3, 2025	70.60	71.75	70.50	70.58	70.58	308,894
Jan 2, 2025	71.70	72.16	70.05	70.63	70.63	474,104
Jan 1, 2025	71.10	71.96	70.85	71.63	71.63	234,837
Dec 31, 2024	70.00	72.00	69.15	71.17	71.17	546,884
Dec 30, 2024	71.70	71.79	70.00	70.27	70.27	430,409
Dec 27, 2024	72.50	73.76	71.30	71.67	71.67	783,007
Dec 26, 2024	76.68	76.69	72.50	72.86	72.86	960,415
Dec 24, 2024	72.89	77.27	71.50	76.69	76.69	2,751,318
Dec 23, 2024	70.01	74.00	68.60	73.00	73.00	1,396,013
Dec 20, 2024	70.64	71.48	69.30	69.86	69.86	545,803
Dec 19, 2024	70.30	71.80	70.05	70.64	70.64	457,577
Dec 18, 2024	72.19	73.05	71.27	72.19	72.19	382,160
Dec 17, 2024	72.79	73.51	72.16	72.42	72.42	524,094
Dec 16, 2024	74.88	75.78	72.61	72.96	72.96	901,965
Dec 13, 2024	74.75	75.10	72.71	74.47	74.47	874,861
Dec 12, 2024	77.70	77.70	74.83	75.11	75.11	540,182
Dec 11, 2024	75.76	78.24	75.32	77.69	77.69	784,799
Dec 10, 2024	77.20	77.44	75.20	75.77	75.77	514,202
Dec 9, 2024	78.60	79.40	76.50	76.76	76.76	650,048
Dec 6, 2024	78.18	79.90	77.80	78.52	78.52	853,939
Dec 5, 2024	79.90	80.70	78.01	78.18	78.18	976,479
Dec 4, 2024	76.30	79.90	75.91	79.41	79.41	1,680,444
Dec 3, 2024	76.47	77.65	76.03	76.34	76.34	743,535
Dec 2, 2024	74.10	76.30	73.00	75.93	75.93	991,916
Nov 29, 2024	72.42	74.70	71.10	73.70	73.70	597,658
Nov 28, 2024	72.21	73.70	72.12	72.41	72.41	455,262
Nov 27, 2024	71.60	72.88	71.52	72.08	72.08	369,941
Nov 26, 2024	71.54	72.89	70.79	71.52	71.52	517,483
Nov 25, 2024	74.04	74.80	70.50	71.18	71.18	872,908
Nov 22, 2024	68.01	73.40	67.40	72.94	72.94	1,121,139
Nov 21, 2024	67.45	68.54	66.00	67.86	67.86	592,410
Nov 19, 2024	65.31	69.79	65.31	68.00	68.00	971,682
Nov 18, 2024	65.10	66.90	64.15	65.16	65.16	585,378
Nov 14, 2024	63.89	65.80	63.85	65.09	65.09	456,939
Nov 13, 2024	66.40	66.40	63.08	63.34	63.34	786,875
Nov 12, 2024	68.19	68.19	65.89	66.46	66.46	616,287
Nov 11, 2024	69.00	70.09	65.99	66.34	66.34	1,507,594
Nov 8, 2024	71.55	71.55	69.10	69.31	69.31	535,199
Nov 7, 2024	71.80	72.72	70.85	71.25	71.25	569,623
Nov 6, 2024	72.00	73.50	71.05	71.83	71.83	1,354,667
Nov 5, 2024	68.41	71.90	68.03	70.94	70.94	965,836
Nov 4, 2024	72.15	72.15	67.79	68.77	68.77	955,430
Nov 1, 2024	68.85	71.24	68.55	70.79	70.79	520,850
Oct 31, 2024	69.25	69.60	68.05	68.31	68.31	466,642
Oct 30, 2024	66.30	69.69	66.29	69.08	69.08	1,086,740
Oct 29, 2024	67.27	67.99	65.00	66.03	66.03	889,316
Oct 28, 2024	65.95	67.91	64.61	66.73	66.73	915,530
Oct 25, 2024	68.18	68.86	65.05	65.53	65.53	1,356,156
Oct 24, 2024	70.00	70.36	67.58	67.95	67.95	915,946
Oct 23, 2024	69.50	71.50	66.16	69.76	69.76	1,359,756
Oct 22, 2024	75.25	75.50	69.01	69.50	69.50	2,099,677
Oct 21, 2024	76.79	77.44	75.05	75.23	75.23	541,899
Oct 18, 2024	76.00	76.75	74.60	76.23	76.23	556,036
Oct 17, 2024	77.99	78.12	75.55	76.42	76.42	577,079
Oct 16, 2024	77.85	78.59	77.15	77.78	77.78	542,537
Oct 15, 2024	77.29	78.73	76.51	78.11	78.11	914,081
Oct 14, 2024	77.84	78.44	76.10	77.12	77.12	386,873
Oct 11, 2024	77.60	79.10	77.12	77.65	77.65	580,827
Oct 10, 2024	80.03	80.24	77.11	77.59	77.59	939,872
Oct 9, 2024	80.45	80.48	78.55	79.05	79.05	949,175
Oct 8, 2024	75.97	81.00	74.41	79.84	79.84	2,398,741
Oct 7, 2024	79.30	79.31	73.74	74.81	74.81	2,099,661
Oct 4, 2024	79.60	81.06	77.70	78.62	78.62	1,462,385
Oct 3, 2024	80.31	81.62	78.82	79.28	79.28	1,469,823
Oct 1, 2024	83.00	84.20	81.36	81.94	81.94	1,593,539
Sep 30, 2024	84.45	84.89	82.40	82.72	82.72	1,401,118
Sep 27, 2024	86.50	86.69	84.05	84.69	84.69	1,356,076
Sep 26, 2024	83.49	87.20	82.50	85.86	85.86	4,050,841
Sep 25, 2024	86.75	87.60	82.75	83.08	83.08	3,463,691
Sep 24, 2024	90.60	91.40	86.15	86.71	86.71	5,408,768
Sep 23, 2024	84.29	91.65	83.75	90.49	90.49	15,486,983
Sep 20, 2024	84.50	87.40	82.79	83.65	83.65	4,761,946
Sep 19, 2024	82.78	84.80	77.62	82.55	82.55	3,341,527
Sep 18, 2024	84.45	84.88	81.15	81.62	81.62	1,926,909
Sep 17, 2024	84.96	86.64	83.11	84.64	84.64	2,413,976
Sep 16, 2024	83.18	87.40	82.76	84.65	84.65	7,881,165
Sep 13, 2024	81.09	84.08	80.73	82.63	82.63	2,108,157
Sep 12, 2024	81.30	81.67	80.11	80.66	80.66	929,951
Sep 11, 2024	82.30	84.00	80.71	81.04	81.04	1,681,675
Sep 10, 2024	79.95	85.40	79.94	82.27	82.27	3,178,244
Sep 9, 2024	81.42	81.42	78.30	79.57	79.57	933,270
Sep 6, 2024	83.96	83.99	80.50	81.68	81.68	1,321,613
Sep 5, 2024	81.99	84.40	81.20	83.43	83.43	1,803,033
Sep 4, 2024	80.00	82.30	80.00	81.53	81.53	996,202
Sep 3, 2024	82.49	82.70	80.19	81.24	81.24	1,153,674
Sep 2, 2024	84.70	86.90	81.80	82.43	82.43	2,628,550
Aug 30, 2024	83.99	85.18	81.70	82.27	82.27	1,184,634
Aug 29, 2024	82.00	86.35	82.00	83.02	83.02	4,003,170
Aug 28, 2024	83.15	85.30	80.80	81.85	81.85	2,769,188
Aug 27, 2024	78.50	84.19	77.85	83.15	83.15	2,361,316
Aug 26, 2024	82.05	82.10	78.10	78.48	78.48	2,013,978
Aug 23, 2024	80.61	83.80	80.01	81.65	81.65	2,451,909
Aug 22, 2024	81.25	83.39	80.05	80.40	80.40	2,521,996
Aug 21, 2024	1 Dividend
Aug 21, 2024	80.76	81.80	79.54	80.98	80.98	1,300,621
Aug 20, 2024	76.50	82.85	76.00	81.31	80.31	6,064,790
Aug 19, 2024	76.47	76.77	74.54	75.15	74.23	1,010,758
Aug 16, 2024	75.70	76.77	74.05	75.14	74.22	1,099,497
Aug 14, 2024	75.66	75.94	73.44	74.96	74.04	1,154,245
Aug 13, 2024	77.70	78.83	75.01	75.36	74.43	1,974,349
Aug 12, 2024	79.80	79.80	77.12	77.51	76.56	2,054,110
Aug 9, 2024	83.74	85.67	79.50	80.25	79.26	4,331,130
Aug 8, 2024	78.99	87.29	77.68	82.41	81.40	19,541,961
Aug 7, 2024	76.88	79.29	75.06	78.61	77.64	1,726,100
Aug 6, 2024	76.20	77.70	72.95	73.64	72.73	1,406,682
Aug 5, 2024	76.00	78.15	74.00	74.72	73.80	2,200,883
Aug 2, 2024	78.01	81.99	78.01	79.19	78.22	1,806,637
Aug 1, 2024	84.69	84.95	80.00	80.53	79.54	2,402,562
Jul 31, 2024	85.68	86.95	83.51	84.31	83.27	1,632,846
Jul 30, 2024	85.10	87.35	84.00	85.31	84.26	2,127,379
Jul 29, 2024	86.91	88.25	84.50	85.29	84.24	4,760,806
Jul 26, 2024	81.01	89.00	81.00	85.33	84.28	13,758,907
Jul 25, 2024	76.35	81.44	76.35	80.48	79.49	2,809,647
Jul 24, 2024	76.10	79.50	76.10	77.43	76.48	1,556,386
Jul 23, 2024	74.79	78.00	71.11	76.82	75.88	2,827,793
Jul 22, 2024	73.00	75.20	72.08	74.37	73.46	996,413
Jul 19, 2024	76.90	78.20	73.21	73.74	72.83	1,762,542
Jul 18, 2024	74.42	77.70	73.55	76.56	75.62	1,941,698
Jul 16, 2024	74.95	75.80	74.25	74.43	73.51	800,785
Jul 15, 2024	75.69	76.48	73.84	74.95	74.03	1,212,979
Jul 12, 2024	78.20	78.95	75.10	75.49	74.56	1,376,149
Jul 11, 2024	74.89	79.50	74.60	78.07	77.11	3,481,945
Jul 10, 2024	76.00	76.48	72.60	74.53	73.61	1,430,041
Jul 9, 2024	76.08	78.45	76.00	76.11	75.17	912,190
Jul 8, 2024	78.39	78.60	74.79	75.79	74.86	1,666,944
Jul 5, 2024	78.69	79.45	77.66	78.02	77.06	1,223,648
Jul 4, 2024	80.65	80.68	78.27	78.76	77.79	1,232,456
Jul 3, 2024	81.50	81.99	79.56	80.27	79.28	2,186,530
Jul 2, 2024	76.55	82.52	75.38	80.89	79.90	6,282,263
Jul 1, 2024	78.12	78.45	75.59	76.18	75.24	1,558,255
Jun 28, 2024	76.55	81.95	76.10	77.86	76.90	7,046,226
Jun 27, 2024	74.50	77.00	73.34	76.07	75.13	2,434,703
Jun 26, 2024	71.70	76.00	71.69	74.40	73.48	1,680,465
Jun 25, 2024	73.40	74.50	71.35	71.69	70.81	695,755
Jun 24, 2024	73.50	74.87	72.91	73.28	72.38	866,987
Jun 21, 2024	76.55	77.30	73.70	74.10	73.19	1,670,368
Jun 20, 2024	74.39	77.49	74.30	76.36	75.42	2,273,758
Jun 19, 2024	76.00	76.15	73.80	73.97	73.06	1,744,849
Jun 18, 2024	75.00	76.62	72.16	75.82	74.89	3,437,397
Jun 14, 2024	70.95	74.60	70.20	73.58	72.68	2,658,605
Jun 13, 2024	71.65	71.70	70.07	70.58	69.71	877,923
Jun 12, 2024	68.65	73.59	68.65	71.20	70.32	3,899,859
Jun 11, 2024	69.00	69.59	68.19	68.66	67.82	1,036,646
Jun 10, 2024	69.15	69.75	67.80	68.03	67.19	709,338
Jun 7, 2024	68.20	69.40	67.60	68.60	67.76	790,066
Jun 6, 2024	67.70	70.50	67.70	68.35	67.51	2,457,938
Jun 5, 2024	64.30	68.30	62.60	66.95	66.13	2,526,529
Jun 4, 2024	61.60	64.35	55.50	63.20	62.42	2,395,287
Jun 3, 2024	64.00	64.00	61.55	62.25	61.48	1,007,776

ACLGATI.BO Allcargo Gati Limited

68.23

-1.27%

WCIL.NS WESTERN CARRIERS (IND) L

110.06

+2.01%

MAHLOG.NS Mahindra Logistics Limited

324.05

+0.93%

ACLGATI.NS Allcargo Gati Limited

68.06

-1.43%

TVSSCS.NS TVS Supply Chain Solutions Limited

126.30

-0.09%

DELHIVERY.NS Delhivery Limited

370.95

+1.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Snowman Logistics Limited (SNOWMAN.NS)

Related Tickers