Shahi Shipping Limited (BOM:526508)
India · Delayed Price · Currency is INR 17.08
+0.14 (0.83%)
At close: Aug 1, 2025
Shahi Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.60 | 17.25 | 16.56 | 17.08 | 17.08 | 0.83% | 4,560 |
| Jul 31, 2025 | 17.33 | 17.95 | 16.21 | 16.94 | 16.94 | -1.22% | 9,680 |
| Jul 30, 2025 | 16.06 | 17.24 | 16.06 | 17.15 | 17.15 | 1.90% | 2,213 |
| Jul 29, 2025 | 17.33 | 17.33 | 16.46 | 16.83 | 16.83 | -1.75% | 3,126 |
| Jul 28, 2025 | 17.70 | 17.70 | 16.53 | 17.13 | 17.13 | 2.15% | 2,207 |
| Jul 25, 2025 | 16.85 | 17.49 | 16.00 | 16.77 | 16.77 | -1.35% | 20,595 |
| Jul 24, 2025 | 17.10 | 17.89 | 16.85 | 17.00 | 17.00 | -0.35% | 11,373 |
| Jul 23, 2025 | 16.80 | 20.40 | 16.80 | 17.06 | 17.06 | 0.35% | 56,768 |
| Jul 22, 2025 | 17.42 | 17.75 | 17.00 | 17.00 | 17.00 | -2.07% | 5,050 |
| Jul 21, 2025 | 17.50 | 17.75 | 17.06 | 17.36 | 17.36 | 0.06% | 6,594 |
| Jul 18, 2025 | 17.63 | 17.63 | 16.20 | 17.35 | 17.35 | 0.87% | 4,738 |
| Jul 17, 2025 | 17.68 | 17.75 | 17.15 | 17.20 | 17.20 | -2.71% | 10,354 |
| Jul 16, 2025 | 17.75 | 17.75 | 17.27 | 17.68 | 17.68 | 1.43% | 1,606 |
| Jul 15, 2025 | 17.50 | 18.09 | 17.09 | 17.43 | 17.43 | -0.34% | 6,729 |
| Jul 14, 2025 | 17.80 | 17.80 | 17.00 | 17.49 | 17.49 | 0.58% | 6,479 |
| Jul 11, 2025 | 17.66 | 17.66 | 16.00 | 17.39 | 17.39 | -1.53% | 6,973 |
| Jul 10, 2025 | 17.01 | 18.25 | 17.01 | 17.66 | 17.66 | -1.34% | 5,130 |
| Jul 9, 2025 | 18.00 | 19.00 | 17.30 | 17.90 | 17.90 | 1.36% | 7,863 |
| Jul 8, 2025 | 17.37 | 17.90 | 17.37 | 17.66 | 17.66 | -0.39% | 9,599 |
| Jul 7, 2025 | 18.93 | 18.93 | 17.67 | 17.73 | 17.73 | -2.26% | 3,080 |
| Jul 4, 2025 | 18.07 | 18.92 | 17.73 | 18.14 | 18.14 | 0.83% | 7,800 |
| Jul 3, 2025 | 18.98 | 19.45 | 17.71 | 17.99 | 17.99 | 0.67% | 12,327 |
| Jul 2, 2025 | 18.25 | 18.60 | 17.70 | 17.87 | 17.87 | 0.11% | 4,820 |
| Jul 1, 2025 | 18.20 | 18.29 | 17.75 | 17.85 | 17.85 | -1.38% | 5,241 |
| Jun 30, 2025 | 18.49 | 18.75 | 18.06 | 18.10 | 18.10 | -1.15% | 5,155 |
| Jun 27, 2025 | 18.38 | 19.45 | 18.01 | 18.31 | 18.31 | -2.40% | 8,162 |
| Jun 26, 2025 | 19.15 | 19.15 | 18.10 | 18.76 | 18.76 | -1.37% | 11,248 |
| Jun 25, 2025 | 17.99 | 19.50 | 17.05 | 19.02 | 19.02 | 7.15% | 7,807 |
| Jun 24, 2025 | 17.99 | 19.00 | 17.25 | 17.75 | 17.75 | 2.48% | 15,657 |
| Jun 23, 2025 | 17.50 | 17.99 | 16.86 | 17.32 | 17.32 | 0.70% | 6,269 |
| Jun 20, 2025 | 17.25 | 17.25 | 16.61 | 17.20 | 17.20 | -1.26% | 5,847 |
| Jun 19, 2025 | 17.11 | 18.40 | 17.11 | 17.42 | 17.42 | -2.57% | 5,961 |
| Jun 18, 2025 | 18.40 | 19.00 | 17.75 | 17.88 | 17.88 | -2.83% | 8,849 |
| Jun 17, 2025 | 21.15 | 21.15 | 16.56 | 18.40 | 18.40 | -4.47% | 42,488 |
| Jun 16, 2025 | 18.00 | 21.80 | 17.54 | 19.26 | 19.26 | 5.13% | 62,768 |
| Jun 13, 2025 | 19.99 | 19.99 | 18.00 | 18.32 | 18.32 | -1.19% | 14,577 |
| Jun 12, 2025 | 19.50 | 21.70 | 18.10 | 18.54 | 18.54 | 0.49% | 93,988 |
| Jun 11, 2025 | 15.82 | 18.45 | 15.52 | 18.45 | 18.45 | 19.96% | 143,183 |
| Jun 10, 2025 | 15.60 | 15.99 | 15.25 | 15.38 | 15.38 | -4.71% | 18,643 |
| Jun 9, 2025 | 16.23 | 16.38 | 15.00 | 16.14 | 16.14 | 1.25% | 15,257 |
| Jun 6, 2025 | 16.53 | 16.53 | 15.51 | 15.94 | 15.94 | -3.63% | 14,829 |
| Jun 5, 2025 | 17.24 | 17.25 | 15.85 | 16.54 | 16.54 | -0.90% | 7,597 |
| Jun 4, 2025 | 17.90 | 17.90 | 16.40 | 16.69 | 16.69 | -2.97% | 6,222 |
| Jun 3, 2025 | 16.95 | 17.99 | 16.75 | 17.20 | 17.20 | 3.49% | 10,726 |
| Jun 2, 2025 | 18.00 | 18.00 | 16.25 | 16.62 | 16.62 | -5.30% | 9,464 |
| May 30, 2025 | 18.40 | 18.40 | 17.40 | 17.55 | 17.55 | 1.33% | 15,597 |
| May 29, 2025 | 16.70 | 17.85 | 16.40 | 17.32 | 17.32 | 6.72% | 16,978 |
| May 28, 2025 | 16.75 | 17.00 | 16.17 | 16.23 | 16.23 | -1.40% | 11,453 |
| May 27, 2025 | 16.80 | 17.21 | 16.30 | 16.46 | 16.46 | -2.95% | 7,767 |
| May 26, 2025 | 17.26 | 17.61 | 16.76 | 16.96 | 16.96 | -1.74% | 4,806 |