Snowman Logistics share price history

NSE: SNOWMANBSE: 538635Transport ServicesSmall Cap

Snowman Logistics Limited · Face value ₹10 · Listed Sep 2014

₹33.32₹0.61 (1.80%)BSE ₹33.33

Share price at the NSE close on 29 Oct 2026. Previous close ₹33.93.

29 Oct: open ₹33.93, high ₹34.04, low ₹33.10

52-week range of traded prices to 29 Oct 2026

₹30.50Low, 30 Mar 2026₹53.40High, 3 Nov 2025

Market cap: ₹557 Cr1,729th largest listed
P/E: 60.68
P/E without one-offs: 54.08
P/B: 1.36
Dividend yield: 1.50%
ROE: 2.3%
ROE without one-offs: 2.5%
ROCE: 6.0%
Debt to equity: 0.21
Volume, NSE: 1,60,74562.8% delivered

Snowman Logistics share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Snowman Logistics' share price is on record from 12 Sep 2014, when it closed at ₹79.80, to 29 Oct 2026. Its highest close was ₹129.85 on 18 Nov 2014 and its lowest ₹24.65 on 22 Jun 2022.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	33.32	−17.0%	44.87	30.70	40.35	46.14	30.50	4,85,26,856
2025	40.15	−43.6%	71.63	39.05	71.10	72.16	38.76	10,10,78,016
2024	71.17	+12.1%	90.49	57.45	63.50	91.65	55.50	55,12,44,987
2023	63.50	+67.5%	63.85	31.05	37.90	65.80	30.30	32,41,29,094
2022	37.90	−6.4%	44.95	24.65	40.65	45.90	24.25	17,05,60,931
2021	40.50	−39.0%	64.70	36.75	66.45	66.85	36.20	64,53,93,742
2020	66.40	+55.9%	69.45	25.05	42.30	71.25	24.05	42,77,98,623
2019	42.60	+21.9%	43.40	27.70	35.00	45.65	26.55	8,14,35,074
2018	34.95	−39.1%	69.00	32.95	57.65	70.80	32.15	19,69,27,759
2017	57.35	+13.8%	66.20	48.25	50.70	67.70	46.20	18,44,52,946
2016	50.40	−36.8%	90.90	47.95	80.00	93.95	46.00	31,74,04,031
2015	79.75	−19.7%	115.10	76.20	99.60	116.45	74.55	17,24,27,335
2014	99.30	–	129.85	78.70	76.00	134.65	76.00	16,11,41,538

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 12 Sep 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	33.32	−3.8%	34.60	38.79	32.36	31,12,163
Sep 2026	34.64	−7.1%	37.25	37.54	34.00	24,60,540
Aug 2026	37.30	−2.6%	38.89	43.40	36.55	64,03,783
Jul 2026	38.30	+3.8%	37.30	38.84	34.46	38,10,514
Jun 2026	36.91	−0.7%	37.50	40.50	36.05	31,97,741
May 2026	37.16	−8.6%	41.25	43.20	36.64	35,48,752
Apr 2026	40.65	+32.4%	31.60	44.14	31.60	69,39,503
Mar 2026	30.70	−22.2%	38.90	39.90	30.50	82,62,602
Feb 2026	39.46	+1.3%	39.67	46.14	36.90	62,52,792
Jan 2026	38.96	−3.0%	40.35	41.23	35.55	45,38,466
Dec 2025	40.15	−7.0%	43.00	43.62	38.76	53,81,675
Nov 2025	43.15	−15.9%	53.40	53.40	42.75	59,51,710
Oct 2025	51.31	−1.6%	51.88	55.19	49.15	50,24,136
Sep 2025	52.14	+3.2%	50.79	59.80	50.57	58,54,273
Aug 2025	50.54	−6.9%	54.31	56.50	50.37	33,14,955
Jul 2025	54.28	−9.2%	59.81	64.05	53.51	93,51,823
Jun 2025	59.79	+1.8%	58.71	64.40	57.46	1,33,50,275
May 2025	58.72	+13.2%	51.89	62.50	46.20	1,17,91,091
Apr 2025	51.89	+15.9%	44.46	56.36	43.30	93,35,341
Mar 2025	44.76	−3.0%	46.36	51.70	43.00	1,45,00,798
Feb 2025	46.14	−25.9%	62.65	63.28	44.49	1,05,93,098
Jan 2025	62.26	−12.5%	71.10	72.16	59.91	66,28,841
Dec 2024	71.17	−3.4%	74.10	80.70	68.60	1,82,90,050
Nov 2024	73.70	+7.9%	68.85	74.80	63.08	1,43,53,161
Oct 2024	68.31	−17.4%	83.00	84.20	64.61	2,41,02,291
Sep 2024	82.72	+0.5%	84.70	91.65	77.62	6,82,27,369
Aug 2024	82.27	−2.4%	84.69	87.29	72.95	6,53,80,516
Jul 2024	84.31	+8.3%	78.12	89.00	71.11	5,75,38,602
Jun 2024	77.86	+27.6%	64.00	81.95	55.50	4,02,10,475
May 2024	61.00	−10.3%	68.35	68.50	60.10	1,18,77,872
Apr 2024	68.00	−7.2%	73.85	77.85	61.20	2,27,02,300
Mar 2024	73.30	−3.9%	76.75	78.40	56.10	4,41,82,878
Feb 2024	76.30	+6.1%	72.45	84.90	62.35	9,30,07,274
Jan 2024	71.90	+13.2%	63.50	79.25	62.50	9,13,72,199
Dec 2023	63.50	+7.4%	59.45	65.80	54.55	5,10,51,675
Nov 2023	59.10	+21.1%	48.75	61.70	48.35	5,71,36,296
Oct 2023	48.80	−3.3%	50.45	53.60	46.10	1,67,88,049
Sep 2023	50.45	−7.3%	55.50	57.80	49.30	2,95,99,313
Aug 2023	54.45	+9.1%	50.20	56.30	48.70	4,36,54,662
Jul 2023	49.90	+8.8%	46.05	52.45	44.20	3,70,08,100
Jun 2023	45.85	+22.1%	37.60	46.75	36.65	3,71,77,774
May 2023	37.55	+4.5%	36.40	39.70	34.70	1,10,11,497
Apr 2023	35.95	+12.3%	32.10	36.55	32.10	39,78,114
Mar 2023	32.00	−5.3%	33.95	34.75	30.30	62,70,618
Feb 2023	33.80	−7.0%	36.65	37.20	32.30	1,24,17,520
Jan 2023	36.35	−4.1%	37.90	41.70	35.15	1,80,35,476
Dec 2022	37.90	+1.9%	37.25	41.45	34.90	1,79,85,407
Nov 2022	37.20	+3.0%	36.15	41.00	35.00	1,07,97,692
Oct 2022	36.10	−0.6%	36.05	38.95	33.35	64,61,950
Sep 2022	36.30	+4.0%	34.45	44.10	34.25	3,00,08,453
Aug 2022	34.90	+14.1%	30.85	35.80	30.70	1,22,32,028
Jul 2022	30.60	+8.3%	28.50	31.60	26.65	43,89,648
Jun 2022	28.25	−11.6%	32.30	33.40	24.25	81,15,698
May 2022	31.95	−13.6%	36.00	37.15	30.10	72,78,845
Apr 2022	37.00	+21.1%	30.85	38.90	30.65	1,99,80,083
Mar 2022	30.55	−8.9%	33.10	34.45	30.40	1,37,00,430
Feb 2022	33.55	−15.5%	40.00	41.40	31.10	1,03,67,269
Jan 2022	39.70	−2.0%	40.65	45.90	38.85	2,92,43,428
Dec 2021	40.50	+4.7%	38.55	43.10	36.20	2,05,98,140
Nov 2021	38.70	−5.4%	41.00	44.35	37.45	1,54,55,937
Oct 2021	40.90	−4.8%	42.70	47.50	39.85	3,15,79,831
Sep 2021	42.95	−0.2%	43.15	47.20	41.60	1,58,64,301
Aug 2021	43.05	−14.8%	50.90	51.60	39.50	1,80,30,846
Jul 2021	50.50	−4.6%	53.15	55.75	49.80	4,66,13,038
Jun 2021	52.95	+0.6%	53.00	59.70	49.90	10,37,49,114
May 2021	52.65	+6.0%	48.95	58.00	48.40	9,50,38,285
Apr 2021	49.65	+13.4%	44.70	56.40	44.10	8,60,08,096
Mar 2021	43.80	−18.1%	54.30	57.10	43.55	6,52,12,538
Feb 2021	53.50	−3.5%	55.95	57.85	43.55	6,55,75,874
Jan 2021	55.45	−16.5%	66.45	66.85	52.00	8,16,67,742
Dec 2020	66.40	+14.5%	58.30	71.25	49.10	21,70,69,582
Nov 2020	58.00	+64.1%	35.65	67.35	34.50	6,45,68,115
Oct 2020	35.35	−1.0%	35.60	42.00	35.10	2,00,92,351
Sep 2020	35.70	+13.3%	31.15	36.30	29.70	1,02,35,500
Aug 2020	31.50	+6.6%	29.30	39.00	28.75	1,62,88,292
Jul 2020	29.55	+0.5%	29.60	34.45	28.85	1,39,19,391
Jun 2020	29.40	+13.5%	26.45	33.55	26.05	1,14,70,732
May 2020	25.90	−13.5%	29.50	30.90	24.55	53,17,919
Apr 2020	29.95	−5.1%	32.60	34.65	27.95	55,32,114
Mar 2020	31.55	−26.5%	43.05	43.45	24.05	1,77,99,400
Feb 2020	42.90	−0.2%	43.00	45.60	42.85	2,90,04,977
Jan 2020	43.00	+0.9%	42.30	43.50	42.10	1,65,00,250
Dec 2019	42.60	+11.7%	38.50	45.65	34.30	1,86,07,900
Nov 2019	38.15	−2.4%	39.00	44.20	35.25	1,08,05,499
Oct 2019	39.10	+5.0%	37.00	41.00	33.05	86,61,833
Sep 2019	37.25	+33.0%	28.00	41.75	27.55	1,16,34,521
Aug 2019	28.00	−4.4%	29.30	33.00	26.55	26,52,880
Jul 2019	29.30	−12.9%	34.00	35.05	28.00	32,40,988
Jun 2019	33.65	−7.0%	36.65	37.45	28.95	39,81,518
May 2019	36.20	+11.2%	32.60	39.55	29.85	59,89,990
Apr 2019	32.55	−0.9%	33.30	36.00	31.75	39,32,216
Mar 2019	32.85	+10.4%	29.65	35.40	29.65	52,09,875
Feb 2019	29.75	−5.3%	31.40	32.20	28.95	41,70,079
Jan 2019	31.40	−10.2%	35.00	35.55	30.90	25,47,775
Dec 2018	34.95	+0.1%	35.00	36.95	33.25	28,85,276
Nov 2018	34.90	−3.2%	36.05	38.25	34.20	39,85,621
Oct 2018	36.05	+7.8%	33.50	40.70	32.15	51,78,215
Sep 2018	33.45	−18.3%	40.85	41.35	33.00	60,66,192
Aug 2018	40.95	−12.5%	46.80	48.35	40.35	72,51,103
Jul 2018	46.80	+11.7%	42.20	49.40	39.30	1,06,43,810
Jun 2018	41.90	−11.1%	47.45	48.40	40.90	68,46,569
May 2018	47.15	−7.9%	51.45	54.95	44.75	1,34,14,641
Apr 2018	51.20	+14.4%	45.45	56.85	44.90	2,51,16,672
Mar 2018	44.75	−13.5%	51.55	52.25	43.85	1,00,15,925
Feb 2018	51.75	−7.9%	56.85	57.90	47.65	1,57,74,508
Jan 2018	56.20	−2.0%	57.65	70.80	54.50	8,97,49,227
Dec 2017	57.35	−1.6%	58.45	60.30	54.05	1,43,41,338
Nov 2017	58.30	+7.2%	54.80	60.75	51.50	3,58,45,400
Oct 2017	54.40	+8.9%	50.20	55.80	49.05	1,32,48,597
Sep 2017	49.95	−4.6%	52.60	56.45	47.55	91,03,668
Aug 2017	52.35	−6.7%	56.10	58.75	46.20	89,81,940
Jul 2017	56.10	−10.0%	62.75	62.75	55.50	98,66,221
Jun 2017	62.35	+13.1%	55.50	62.95	53.80	1,54,72,241
May 2017	55.15	−9.5%	61.05	62.60	53.75	1,13,89,810
Apr 2017	60.95	−3.9%	64.90	65.95	60.50	98,90,015
Mar 2017	63.40	+4.6%	60.95	67.70	58.55	2,21,59,698
Feb 2017	60.60	+3.7%	58.70	62.30	55.85	1,43,28,227
Jan 2017	58.45	+16.0%	50.70	63.40	50.05	1,98,25,791
Dec 2016	50.40	−6.0%	53.95	54.25	49.10	96,23,170
Nov 2016	53.60	−17.3%	65.50	66.60	48.10	1,67,00,111
Oct 2016	64.85	+1.6%	65.50	70.40	62.75	1,41,91,011
Sep 2016	63.85	−6.6%	68.55	73.20	60.00	1,78,68,278
Aug 2016	68.35	−24.8%	91.80	93.95	63.10	5,71,31,878
Jul 2016	90.90	+12.4%	81.00	92.85	78.35	7,51,31,215
Jun 2016	80.85	+37.7%	59.20	82.20	57.90	5,58,60,954
May 2016	58.70	+4.8%	55.95	61.75	53.25	1,65,86,030
Apr 2016	56.00	+5.5%	52.50	64.50	52.40	1,93,15,872
Mar 2016	53.10	+10.7%	48.85	58.40	48.80	1,68,43,148
Feb 2016	47.95	−29.8%	69.00	69.90	46.00	80,68,144
Jan 2016	68.30	−14.4%	80.00	83.90	57.25	1,00,84,220
Dec 2015	79.75	−15.6%	95.00	95.30	79.30	1,30,59,694
Nov 2015	94.45	+3.1%	91.95	97.70	80.00	1,03,19,650
Oct 2015	91.60	−3.3%	95.00	97.30	90.30	90,55,116
Sep 2015	94.70	−9.5%	102.15	106.20	88.60	61,97,973
Aug 2015	104.60	−7.3%	112.95	115.75	81.00	1,32,14,258
Jul 2015	112.85	+13.9%	98.00	116.45	95.10	1,97,62,597
Jun 2015	99.10	+18.0%	84.20	101.90	79.40	1,55,65,763
May 2015	84.00	−2.9%	87.20	92.60	81.00	85,57,274
Apr 2015	86.50	+1.8%	85.30	94.55	80.50	1,40,62,592
Mar 2015	85.00	−6.6%	91.85	91.95	74.55	1,31,26,397
Feb 2015	91.00	−4.3%	94.85	96.40	81.20	2,05,64,951
Jan 2015	95.05	−4.3%	99.60	104.80	91.00	2,89,41,070
Dec 2014	99.30	−10.5%	111.65	112.60	89.00	3,45,32,645
Nov 2014	111.00	+9.1%	102.00	134.65	94.50	5,84,42,341
Oct 2014	101.75	+15.4%	88.00	110.40	76.35	3,86,41,853
Sep 2014	88.15	–	76.00	103.80	76.00	2,95,24,699

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	33.93	34.04	33.10	33.32	33.49	1,60,745	62.8%
28 Oct 2026	34.80	38.79	33.40	33.93	35.88	12,41,120	23.4%
27 Oct 2026	33.40	34.50	33.04	34.25	34.15	89,283	58.0%
26 Oct 2026	32.56	33.82	32.56	33.04	32.96	79,539	62.3%
23 Oct 2026	34.15	34.29	32.36	33.81	33.13	1,35,599	50.6%
22 Oct 2026	34.50	34.55	33.80	34.14	34.13	1,11,479	72.6%
21 Oct 2026	34.61	35.30	34.50	34.60	34.53	98,637	79.9%
19 Oct 2026	34.56	34.99	34.50	34.61	34.61	55,314	59.0%
16 Oct 2026	34.77	34.79	34.20	34.40	34.41	1,22,113	68.2%
15 Oct 2026	35.17	35.19	34.25	34.35	34.56	73,420	52.3%
14 Oct 2026	34.27	35.25	34.27	34.73	34.83	60,695	49.7%
13 Oct 2026	34.35	34.89	34.25	34.38	34.32	72,771	62.5%
12 Oct 2026	34.11	34.80	34.11	34.33	34.33	91,177	67.9%
9 Oct 2026	34.99	34.99	33.77	34.16	34.25	70,296	49.7%
8 Oct 2026	34.74	35.52	33.89	34.35	34.81	2,62,456	69.0%
7 Oct 2026	33.75	35.00	33.75	34.32	34.25	1,36,788	56.5%
6 Oct 2026	34.32	34.59	33.93	34.24	34.21	70,667	52.8%
5 Oct 2026	34.11	34.50	33.51	33.99	33.88	74,733	53.2%
1 Oct 2026	34.60	34.64	33.76	34.11	34.07	1,05,331	55.1%
30 Sep 2026	34.51	35.99	34.25	34.64	34.81	1,20,284	46.6%
29 Sep 2026	35.20	35.39	34.30	34.69	34.82	1,11,336	52.6%
28 Sep 2026	34.50	36.00	34.06	35.09	34.72	2,12,441	76.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Snowman Logistics bonus and split history

Ex-date	Event	Price factor	What happened
12 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Each event is noted and not adjusted for.