Shahi Shipping Limited (BOM:526508)
India · Delayed Price · Currency is INR 18.67
+0.87 (4.89%)
At close: Dec 5, 2025
Shahi Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.81 | 18.69 | 16.99 | 18.67 | 18.67 | 4.89% | 4,274 |
| Dec 4, 2025 | 18.80 | 18.80 | 17.70 | 17.80 | 17.80 | -4.46% | 7,269 |
| Dec 3, 2025 | 18.11 | 18.63 | 17.05 | 18.63 | 18.63 | 4.96% | 6,467 |
| Dec 2, 2025 | 18.50 | 18.50 | 17.63 | 17.75 | 17.75 | 0.74% | 21,874 |
| Dec 1, 2025 | 17.05 | 17.66 | 16.22 | 17.62 | 17.62 | 4.76% | 22,605 |
| Nov 28, 2025 | 16.05 | 16.89 | 16.05 | 16.82 | 16.82 | 4.54% | 6,668 |
| Nov 27, 2025 | 16.90 | 17.01 | 16.07 | 16.09 | 16.09 | -4.79% | 5,674 |
| Nov 26, 2025 | 17.83 | 18.25 | 16.70 | 16.90 | 16.90 | -3.32% | 7,444 |
| Nov 25, 2025 | 17.68 | 18.50 | 16.82 | 17.48 | 17.48 | -1.19% | 4,179 |
| Nov 24, 2025 | 19.40 | 19.40 | 17.68 | 17.69 | 17.69 | -4.94% | 10,231 |
| Nov 21, 2025 | 17.88 | 19.15 | 17.33 | 18.61 | 18.61 | 2.03% | 22,879 |
| Nov 20, 2025 | 18.24 | 19.00 | 18.24 | 18.24 | 18.24 | -5.00% | 11,536 |
| Nov 19, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -5.00% | 4,468 |
| Nov 18, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -4.98% | 2,954 |
| Nov 17, 2025 | 21.27 | 21.93 | 21.27 | 21.27 | 21.27 | -4.96% | 13,245 |
| Nov 14, 2025 | 22.31 | 24.20 | 22.31 | 22.38 | 22.38 | -4.68% | 100,158 |
| Nov 13, 2025 | 25.86 | 25.94 | 23.48 | 23.48 | 23.48 | -4.98% | 90,320 |
| Nov 12, 2025 | 22.47 | 24.71 | 22.47 | 24.71 | 24.71 | 9.97% | 123,603 |
| Nov 11, 2025 | 21.70 | 22.50 | 21.10 | 22.47 | 22.47 | 9.08% | 318,315 |
| Nov 10, 2025 | 20.60 | 20.60 | 19.20 | 20.60 | 20.60 | 19.98% | 132,294 |
| Nov 7, 2025 | 14.55 | 17.17 | 14.55 | 17.17 | 17.17 | 19.99% | 80,505 |
| Nov 6, 2025 | 14.40 | 15.24 | 14.30 | 14.31 | 14.31 | -3.64% | 12,468 |
| Nov 4, 2025 | 14.93 | 14.93 | 14.25 | 14.85 | 14.85 | 1.43% | 4,422 |
| Nov 3, 2025 | 14.47 | 14.75 | 14.02 | 14.64 | 14.64 | 0.34% | 7,128 |
| Oct 31, 2025 | 14.92 | 14.94 | 14.58 | 14.59 | 14.59 | -2.34% | 2,534 |
| Oct 30, 2025 | 14.50 | 15.50 | 14.50 | 14.94 | 14.94 | 1.43% | 4,782 |
| Oct 29, 2025 | 14.01 | 14.98 | 14.01 | 14.73 | 14.73 | 3.73% | 3,349 |
| Oct 28, 2025 | 14.44 | 14.75 | 14.20 | 14.20 | 14.20 | -1.66% | 9,994 |
| Oct 27, 2025 | 15.48 | 15.48 | 14.43 | 14.44 | 14.44 | 1.55% | 18,627 |
| Oct 24, 2025 | 14.47 | 14.47 | 13.65 | 14.22 | 14.22 | 2.23% | 5,472 |
| Oct 23, 2025 | 14.39 | 14.48 | 13.25 | 13.91 | 13.91 | -1.42% | 11,941 |
| Oct 21, 2025 | 14.18 | 14.19 | 13.99 | 14.11 | 14.11 | 2.84% | 865 |
| Oct 20, 2025 | 14.75 | 14.85 | 13.25 | 13.72 | 13.72 | -3.24% | 5,266 |
| Oct 17, 2025 | 14.11 | 14.65 | 14.11 | 14.18 | 14.18 | -0.28% | 814 |
| Oct 16, 2025 | 14.85 | 14.86 | 14.18 | 14.22 | 14.22 | 0.35% | 2,105 |
| Oct 15, 2025 | 14.33 | 14.94 | 14.11 | 14.17 | 14.17 | -2.28% | 4,548 |
| Oct 14, 2025 | 15.15 | 15.15 | 14.11 | 14.50 | 14.50 | -1.16% | 4,603 |
| Oct 13, 2025 | 14.93 | 15.50 | 14.65 | 14.67 | 14.67 | -1.74% | 4,091 |
| Oct 10, 2025 | 15.28 | 15.28 | 14.40 | 14.93 | 14.93 | 2.61% | 1,324 |
| Oct 9, 2025 | 14.25 | 14.86 | 14.25 | 14.55 | 14.55 | -0.82% | 1,441 |
| Oct 8, 2025 | 14.15 | 15.20 | 14.15 | 14.67 | 14.67 | 0.62% | 2,445 |
| Oct 7, 2025 | 14.30 | 15.18 | 14.30 | 14.58 | 14.58 | -1.82% | 2,041 |
| Oct 6, 2025 | 14.65 | 14.86 | 14.37 | 14.85 | 14.85 | -0.27% | 4,870 |
| Oct 3, 2025 | 14.61 | 15.00 | 14.30 | 14.89 | 14.89 | 2.06% | 5,564 |
| Oct 1, 2025 | 14.64 | 14.98 | 14.54 | 14.59 | 14.59 | 0.34% | 5,245 |
| Sep 30, 2025 | 14.75 | 15.30 | 14.35 | 14.54 | 14.54 | -0.62% | 10,722 |
| Sep 29, 2025 | 15.49 | 15.49 | 14.55 | 14.63 | 14.63 | -3.88% | 2,773 |
| Sep 26, 2025 | 15.65 | 15.65 | 15.02 | 15.22 | 15.22 | -1.49% | 3,362 |
| Sep 25, 2025 | 15.66 | 15.66 | 15.03 | 15.45 | 15.45 | 0.65% | 4,948 |
| Sep 24, 2025 | 15.22 | 15.47 | 15.00 | 15.35 | 15.35 | 1.86% | 6,405 |