Shahi Shipping Limited (BOM:526508)
India · Delayed Price · Currency is INR 10.85
+0.01 (0.09%)
At close: Oct 6, 2026
Shahi Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 10.84 | 11.25 | 10.84 | 10.85 | 10.85 | 0.09% | 918 |
| Oct 5, 2026 | 11.65 | 11.75 | 10.66 | 10.84 | 10.84 | -6.55% | 3,451 |
| Oct 1, 2026 | 11.40 | 11.65 | 11.11 | 11.60 | 11.60 | 4.69% | 4,041 |
| Sep 30, 2026 | 10.89 | 11.39 | 10.50 | 11.08 | 11.08 | 7.26% | 8,339 |
| Sep 29, 2026 | 10.89 | 10.89 | 10.27 | 10.33 | 10.33 | -4.00% | 2,045 |
| Sep 28, 2026 | 10.92 | 10.92 | 10.25 | 10.76 | 10.76 | 0.28% | 2,068 |
| Sep 25, 2026 | 11.00 | 11.00 | 10.45 | 10.73 | 10.73 | 3.47% | 1,806 |
| Sep 24, 2026 | 11.65 | 11.65 | 10.13 | 10.37 | 10.37 | -9.04% | 9,778 |
| Sep 23, 2026 | 11.00 | 11.50 | 11.00 | 11.40 | 11.40 | 2.52% | 1,888 |
| Sep 22, 2026 | 11.89 | 11.89 | 11.07 | 11.12 | 11.12 | -1.16% | 2,782 |
| Sep 21, 2026 | 11.05 | 11.93 | 11.05 | 11.25 | 11.25 | -2.00% | 2,451 |
| Sep 18, 2026 | 10.93 | 11.75 | 10.93 | 11.48 | 11.48 | 3.89% | 2,910 |
| Sep 17, 2026 | 11.49 | 11.50 | 11.00 | 11.05 | 11.05 | -1.87% | 7,267 |
| Sep 16, 2026 | 12.24 | 12.24 | 11.16 | 11.26 | 11.26 | -2.60% | 1,898 |
| Sep 15, 2026 | 12.34 | 12.34 | 11.50 | 11.56 | 11.56 | -0.77% | 657 |
| Sep 11, 2026 | 11.30 | 12.00 | 11.00 | 11.65 | 11.65 | 3.10% | 6,023 |
| Sep 10, 2026 | 11.70 | 11.93 | 10.76 | 11.30 | 11.30 | -5.83% | 6,180 |
| Sep 9, 2026 | 11.85 | 12.25 | 11.50 | 12.00 | 12.00 | 1.69% | 166 |
| Sep 8, 2026 | 12.49 | 12.49 | 11.16 | 11.80 | 11.80 | -2.48% | 3,257 |
| Sep 7, 2026 | 12.45 | 12.45 | 12.00 | 12.10 | 12.10 | -2.18% | 1,976 |
| Sep 4, 2026 | 11.75 | 12.45 | 11.75 | 12.37 | 12.37 | 2.57% | 9,076 |
| Sep 3, 2026 | 11.75 | 12.49 | 11.75 | 12.06 | 12.06 | 5.14% | 23,615 |
| Sep 2, 2026 | 10.98 | 11.60 | 10.50 | 11.47 | 11.47 | 8.31% | 9,561 |
| Sep 1, 2026 | 11.55 | 11.55 | 10.10 | 10.59 | 10.59 | -6.53% | 1,924 |
| Aug 31, 2026 | 11.25 | 11.41 | 10.50 | 11.33 | 11.33 | 1.25% | 1,759 |
| Aug 28, 2026 | 11.80 | 11.80 | 10.25 | 11.19 | 11.19 | -0.97% | 3,791 |
| Aug 27, 2026 | 11.75 | 11.75 | 11.05 | 11.30 | 11.30 | -1.65% | 1,715 |
| Aug 26, 2026 | 11.00 | 11.75 | 11.00 | 11.49 | 11.49 | 1.32% | 4,293 |
| Aug 25, 2026 | 11.91 | 12.00 | 11.10 | 11.34 | 11.34 | -3.90% | 3,722 |
| Aug 24, 2026 | 12.19 | 12.19 | 11.16 | 11.80 | 11.80 | 0.60% | 8,517 |
| Aug 21, 2026 | 11.50 | 12.20 | 11.50 | 11.73 | 11.73 | 0.17% | 2,321 |
| Aug 20, 2026 | 11.76 | 12.17 | 11.50 | 11.71 | 11.71 | 0.52% | 12,176 |
| Aug 19, 2026 | 11.55 | 12.00 | 11.50 | 11.65 | 11.65 | -0.43% | 1,793 |
| Aug 18, 2026 | 11.74 | 12.20 | 11.40 | 11.70 | 11.70 | 2.63% | 5,147 |
| Aug 17, 2026 | 11.50 | 12.50 | 11.05 | 11.40 | 11.40 | -4.92% | 10,536 |
| Aug 14, 2026 | 12.25 | 12.25 | 11.94 | 11.99 | 11.99 | -0.75% | 1,954 |
| Aug 13, 2026 | 11.50 | 12.45 | 11.50 | 12.08 | 12.08 | 2.20% | 7,140 |
| Aug 12, 2026 | 12.20 | 12.20 | 11.51 | 11.82 | 11.82 | -2.56% | 5,615 |
| Aug 11, 2026 | 12.09 | 12.44 | 11.50 | 12.13 | 12.13 | 1.08% | 5,034 |
| Aug 10, 2026 | 12.13 | 12.40 | 11.53 | 12.00 | 12.00 | -1.15% | 2,322 |
| Aug 7, 2026 | 12.50 | 12.50 | 12.01 | 12.14 | 12.14 | -1.54% | 2,043 |
| Aug 6, 2026 | 12.40 | 12.50 | 12.01 | 12.33 | 12.33 | -0.56% | 3,494 |
| Aug 5, 2026 | 12.50 | 12.50 | 12.17 | 12.40 | 12.40 | -0.80% | 596 |
| Aug 4, 2026 | 12.74 | 12.74 | 12.18 | 12.50 | 12.50 | - | 947 |
| Aug 3, 2026 | 12.55 | 12.55 | 12.13 | 12.50 | 12.50 | -0.40% | 6,825 |
| Jul 31, 2026 | 12.45 | 12.66 | 12.01 | 12.55 | 12.55 | 3.80% | 3,108 |
| Jul 30, 2026 | 12.85 | 12.85 | 12.06 | 12.09 | 12.09 | -3.97% | 7,555 |
| Jul 29, 2026 | 12.65 | 12.65 | 12.13 | 12.59 | 12.59 | 0.88% | 2,449 |
| Jul 28, 2026 | 12.68 | 12.68 | 12.05 | 12.48 | 12.48 | -0.64% | 2,001 |
| Jul 27, 2026 | 12.20 | 12.69 | 12.00 | 12.56 | 12.56 | 3.20% | 2,668 |