Shreeji Shipping Global Limited (BOM:544490)
India · Delayed Price · Currency is INR 401.90
+2.15 (0.54%)
At close: Feb 13, 2026
Shreeji Shipping Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 406.85 | 408.90 | 394.65 | 401.90 | 401.90 | 0.54% | 27,613 |
| Feb 12, 2026 | 400.00 | 404.00 | 396.05 | 399.75 | 399.75 | 0.86% | 31,886 |
| Feb 11, 2026 | 382.55 | 399.55 | 374.65 | 396.35 | 396.35 | 4.15% | 32,522 |
| Feb 10, 2026 | 382.75 | 391.90 | 371.50 | 380.55 | 380.55 | 1.09% | 57,767 |
| Feb 9, 2026 | 389.30 | 391.55 | 372.00 | 376.45 | 376.45 | -1.65% | 26,897 |
| Feb 6, 2026 | 390.00 | 397.60 | 379.90 | 382.75 | 382.75 | -0.79% | 75,499 |
| Feb 5, 2026 | 385.45 | 390.00 | 374.25 | 385.80 | 385.80 | 0.09% | 29,878 |
| Feb 4, 2026 | 380.95 | 394.00 | 377.40 | 385.45 | 385.45 | 1.85% | 123,079 |
| Feb 3, 2026 | 360.00 | 381.05 | 352.55 | 378.45 | 378.45 | 8.61% | 72,984 |
| Feb 2, 2026 | 338.05 | 351.00 | 323.30 | 348.45 | 348.45 | 5.14% | 37,276 |
| Feb 1, 2026 | 309.70 | 335.15 | 303.70 | 331.40 | 331.40 | 8.76% | 60,106 |
| Jan 30, 2026 | 301.35 | 313.65 | 301.35 | 304.70 | 304.70 | -0.97% | 27,790 |
| Jan 29, 2026 | 310.35 | 316.30 | 305.55 | 307.70 | 307.70 | -1.12% | 20,145 |
| Jan 28, 2026 | 313.90 | 324.10 | 309.25 | 311.20 | 311.20 | -0.38% | 65,410 |
| Jan 27, 2026 | 318.15 | 322.70 | 308.05 | 312.40 | 312.40 | -2.38% | 23,625 |
| Jan 23, 2026 | 342.00 | 345.40 | 317.55 | 320.00 | 320.00 | -6.68% | 38,712 |
| Jan 22, 2026 | 318.05 | 348.15 | 318.05 | 342.90 | 342.90 | 7.21% | 139,054 |
| Jan 21, 2026 | 329.00 | 336.35 | 314.05 | 319.85 | 319.85 | -4.95% | 113,415 |
| Jan 20, 2026 | 361.15 | 361.15 | 333.00 | 336.50 | 336.50 | -6.40% | 55,179 |
| Jan 19, 2026 | 360.00 | 368.35 | 353.70 | 359.50 | 359.50 | -0.79% | 37,731 |
| Jan 16, 2026 | 363.15 | 374.00 | 361.75 | 362.35 | 362.35 | -0.21% | 46,914 |
| Jan 14, 2026 | 366.70 | 370.45 | 360.80 | 363.10 | 363.10 | -1.01% | 9,854 |
| Jan 13, 2026 | 368.50 | 370.35 | 365.45 | 366.80 | 366.80 | 0.34% | 19,110 |
| Jan 12, 2026 | 370.00 | 379.70 | 364.35 | 365.55 | 365.55 | -2.10% | 45,724 |
| Jan 9, 2026 | 380.00 | 383.95 | 370.85 | 373.40 | 373.40 | -3.90% | 33,043 |
| Jan 8, 2026 | 390.50 | 393.80 | 383.60 | 388.55 | 388.55 | 0.01% | 79,521 |
| Jan 7, 2026 | 391.95 | 391.95 | 379.70 | 388.50 | 388.50 | 0.08% | 70,522 |
| Jan 6, 2026 | 375.70 | 389.35 | 375.20 | 388.20 | 388.20 | 3.64% | 52,407 |
| Jan 5, 2026 | 369.70 | 377.25 | 369.45 | 374.55 | 374.55 | 1.09% | 40,164 |
| Jan 2, 2026 | 376.95 | 379.70 | 368.95 | 370.50 | 370.50 | -1.62% | 22,799 |
| Jan 1, 2026 | 363.95 | 377.95 | 359.50 | 376.60 | 376.60 | 3.31% | 51,259 |
| Dec 31, 2025 | 363.95 | 379.00 | 357.25 | 364.55 | 364.55 | 0.15% | 78,657 |
| Dec 30, 2025 | 348.50 | 375.95 | 348.50 | 364.00 | 364.00 | 5.80% | 134,822 |
| Dec 29, 2025 | 339.65 | 346.70 | 337.25 | 344.05 | 344.05 | -1.11% | 21,799 |
| Dec 26, 2025 | 353.70 | 355.00 | 338.25 | 347.90 | 347.90 | -1.29% | 120,967 |
| Dec 24, 2025 | 319.10 | 352.85 | 319.10 | 352.45 | 352.45 | 9.87% | 257,137 |
| Dec 23, 2025 | 327.75 | 330.00 | 316.60 | 320.80 | 320.80 | -2.37% | 22,306 |
| Dec 22, 2025 | 331.55 | 334.55 | 327.30 | 328.60 | 328.60 | -0.27% | 7,858 |
| Dec 19, 2025 | 331.50 | 333.30 | 327.90 | 329.50 | 329.50 | -0.66% | 13,617 |
| Dec 18, 2025 | 333.85 | 335.90 | 328.85 | 331.70 | 331.70 | -0.94% | 5,462 |
| Dec 17, 2025 | 324.30 | 339.00 | 324.30 | 334.85 | 334.85 | 0.81% | 42,910 |
| Dec 16, 2025 | 316.15 | 343.90 | 316.15 | 332.15 | 332.15 | -1.06% | 11,434 |
| Dec 15, 2025 | 336.35 | 337.15 | 330.20 | 335.70 | 335.70 | 1.16% | 10,168 |
| Dec 12, 2025 | 335.15 | 339.95 | 330.00 | 331.85 | 331.85 | -0.66% | 19,189 |
| Dec 11, 2025 | 340.20 | 340.20 | 329.50 | 334.05 | 334.05 | -0.74% | 15,770 |
| Dec 10, 2025 | 329.05 | 339.00 | 329.05 | 336.55 | 336.55 | 2.37% | 46,616 |
| Dec 9, 2025 | 323.00 | 340.00 | 315.75 | 328.75 | 328.75 | 1.26% | 32,594 |
| Dec 8, 2025 | 328.90 | 338.80 | 322.90 | 324.65 | 324.65 | -1.40% | 75,847 |
| Dec 5, 2025 | 337.30 | 339.25 | 327.65 | 329.25 | 329.25 | -3.37% | 33,930 |
| Dec 4, 2025 | 348.00 | 348.00 | 336.40 | 340.75 | 340.75 | -0.22% | 56,552 |