Shahi Shipping Limited (BOM:526508)
India · Delayed Price · Currency is INR 14.51
+0.58 (4.16%)
At close: Mar 6, 2026
Shahi Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.30 | 14.62 | 13.30 | 14.51 | 14.51 | 4.16% | 7,886 |
| Mar 5, 2026 | 14.40 | 14.43 | 13.26 | 13.93 | 13.93 | 1.31% | 14,754 |
| Mar 4, 2026 | 13.90 | 14.46 | 13.19 | 13.75 | 13.75 | -0.94% | 5,529 |
| Mar 2, 2026 | 14.59 | 15.31 | 13.87 | 13.88 | 13.88 | -4.87% | 5,715 |
| Feb 27, 2026 | 14.96 | 14.96 | 14.26 | 14.59 | 14.59 | -2.47% | 2,092 |
| Feb 26, 2026 | 14.80 | 15.68 | 14.40 | 14.96 | 14.96 | -0.47% | 3,546 |
| Feb 25, 2026 | 15.89 | 16.25 | 15.01 | 15.03 | 15.03 | -4.87% | 14,205 |
| Feb 24, 2026 | 16.05 | 16.99 | 15.75 | 15.80 | 15.80 | -4.18% | 5,197 |
| Feb 23, 2026 | 15.75 | 16.53 | 15.75 | 16.49 | 16.49 | 4.70% | 7,178 |
| Feb 20, 2026 | 16.60 | 16.60 | 15.58 | 15.75 | 15.75 | -0.94% | 515 |
| Feb 19, 2026 | 17.20 | 17.20 | 15.70 | 15.90 | 15.90 | -3.05% | 4,170 |
| Feb 18, 2026 | 15.68 | 16.50 | 15.42 | 16.40 | 16.40 | 2.56% | 1,023 |
| Feb 17, 2026 | 16.00 | 16.85 | 15.68 | 15.99 | 15.99 | -3.09% | 6,162 |
| Feb 16, 2026 | 16.81 | 17.20 | 16.16 | 16.50 | 16.50 | -1.84% | 6,164 |
| Feb 13, 2026 | 16.40 | 17.90 | 16.40 | 16.81 | 16.81 | -2.49% | 10,510 |
| Feb 12, 2026 | 16.40 | 17.24 | 15.70 | 17.24 | 17.24 | 4.99% | 12,053 |
| Feb 11, 2026 | 17.60 | 17.85 | 16.41 | 16.42 | 16.42 | -4.81% | 14,828 |
| Feb 10, 2026 | 17.25 | 17.25 | 15.80 | 17.25 | 17.25 | 4.99% | 15,884 |
| Feb 9, 2026 | 15.67 | 16.45 | 15.15 | 16.43 | 16.43 | 4.85% | 13,338 |
| Feb 6, 2026 | 15.39 | 15.97 | 15.35 | 15.67 | 15.67 | 2.08% | 341 |
| Feb 5, 2026 | 16.14 | 16.14 | 15.05 | 15.35 | 15.35 | -0.20% | 4,051 |
| Feb 4, 2026 | 15.43 | 16.04 | 15.01 | 15.38 | 15.38 | 0.65% | 4,911 |
| Feb 3, 2026 | 15.95 | 16.40 | 15.15 | 15.28 | 15.28 | -2.30% | 8,819 |
| Feb 2, 2026 | 15.51 | 15.89 | 14.57 | 15.64 | 15.64 | 3.30% | 1,082 |
| Feb 1, 2026 | 14.25 | 15.21 | 14.25 | 15.14 | 15.14 | 3.70% | 3,870 |
| Jan 30, 2026 | 13.93 | 14.99 | 13.93 | 14.60 | 14.60 | 2.24% | 2,519 |
| Jan 29, 2026 | 14.52 | 15.24 | 14.17 | 14.28 | 14.28 | -1.65% | 5,313 |
| Jan 28, 2026 | 14.00 | 14.91 | 14.00 | 14.52 | 14.52 | 1.75% | 2,890 |
| Jan 27, 2026 | 14.22 | 15.22 | 14.22 | 14.27 | 14.27 | -1.65% | 2,900 |
| Jan 23, 2026 | 14.67 | 15.17 | 14.50 | 14.51 | 14.51 | -1.09% | 1,669 |
| Jan 22, 2026 | 14.65 | 15.20 | 14.55 | 14.67 | 14.67 | -1.34% | 1,938 |
| Jan 21, 2026 | 14.80 | 15.25 | 14.59 | 14.87 | 14.87 | 1.78% | 6,758 |
| Jan 20, 2026 | 15.00 | 15.59 | 14.59 | 14.61 | 14.61 | -4.82% | 5,441 |
| Jan 19, 2026 | 15.71 | 15.71 | 14.65 | 15.35 | 15.35 | -0.39% | 7,699 |
| Jan 16, 2026 | 14.95 | 15.99 | 14.95 | 15.41 | 15.41 | -1.85% | 4,027 |
| Jan 14, 2026 | 15.50 | 16.28 | 14.86 | 15.70 | 15.70 | 0.71% | 2,471 |
| Jan 13, 2026 | 15.39 | 15.60 | 15.31 | 15.59 | 15.59 | -0.70% | 4,158 |
| Jan 12, 2026 | 16.00 | 16.00 | 15.65 | 15.70 | 15.70 | -0.95% | 797 |
| Jan 9, 2026 | 16.90 | 16.90 | 15.34 | 15.85 | 15.85 | -1.80% | 10,809 |
| Jan 8, 2026 | 16.35 | 16.93 | 16.01 | 16.14 | 16.14 | -1.28% | 4,102 |
| Jan 7, 2026 | 16.52 | 17.50 | 15.90 | 16.35 | 16.35 | -2.10% | 16,924 |
| Jan 6, 2026 | 16.62 | 17.39 | 16.62 | 16.70 | 16.70 | -2.05% | 6,354 |
| Jan 5, 2026 | 17.48 | 17.49 | 16.62 | 17.05 | 17.05 | -2.52% | 8,838 |
| Jan 2, 2026 | 17.11 | 17.79 | 16.60 | 17.49 | 17.49 | 2.22% | 2,542 |
| Jan 1, 2026 | 18.00 | 18.00 | 16.77 | 17.11 | 17.11 | -2.95% | 1,651 |
| Dec 31, 2025 | 16.17 | 17.85 | 16.17 | 17.63 | 17.63 | 3.71% | 6,916 |
| Dec 30, 2025 | 16.70 | 17.00 | 16.51 | 17.00 | 17.00 | -2.02% | 3,275 |
| Dec 29, 2025 | 17.11 | 17.46 | 16.60 | 17.35 | 17.35 | -0.63% | 1,968 |
| Dec 26, 2025 | 16.70 | 17.46 | 16.35 | 17.46 | 17.46 | 4.55% | 3,413 |
| Dec 24, 2025 | 16.80 | 17.46 | 16.16 | 16.70 | 16.70 | -0.60% | 5,587 |