Shahi Shipping Limited (BOM:526508)
India · Delayed Price · Currency is INR 14.67
-0.20 (-1.34%)
At close: Jan 22, 2026
Shahi Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 17.27 | 17.27 | 16.80 | 16.80 | 16.80 | -4.65% | 7,729 |
| Dec 22, 2025 | 17.99 | 17.99 | 17.14 | 17.62 | 17.62 | -2.11% | 2,984 |
| Dec 19, 2025 | 17.26 | 18.65 | 17.26 | 18.00 | 18.00 | 1.12% | 7,076 |
| Dec 18, 2025 | 18.28 | 18.59 | 17.74 | 17.80 | 17.80 | -4.56% | 9,028 |
| Dec 17, 2025 | 17.93 | 18.82 | 17.36 | 18.65 | 18.65 | 4.02% | 3,028 |
| Dec 16, 2025 | 17.36 | 18.85 | 17.36 | 17.93 | 17.93 | -0.50% | 2,738 |
| Dec 15, 2025 | 18.64 | 19.18 | 18.00 | 18.02 | 18.02 | -1.37% | 14,691 |
| Dec 12, 2025 | 17.11 | 18.28 | 16.81 | 18.27 | 18.27 | 4.94% | 8,612 |
| Dec 11, 2025 | 18.35 | 18.35 | 17.11 | 17.41 | 17.41 | -3.33% | 1,580 |
| Dec 10, 2025 | 16.80 | 18.50 | 16.80 | 18.01 | 18.01 | 1.98% | 6,139 |
| Dec 9, 2025 | 17.89 | 18.24 | 17.44 | 17.66 | 17.66 | -3.76% | 2,097 |
| Dec 8, 2025 | 19.06 | 19.06 | 17.75 | 18.35 | 18.35 | -1.71% | 3,880 |
| 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 |