Shreeji Shipping Global Limited (BOM:544490)
India · Delayed Price · Currency is INR 690.15
-22.40 (-3.14%)
At close: Sep 11, 2026
BOM:544490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 703.00 | 709.75 | 686.80 | 690.15 | 690.15 | -3.14% | 20,799 |
| Sep 10, 2026 | 728.00 | 728.00 | 705.00 | 712.55 | 712.55 | -0.01% | 9,193 |
| Sep 9, 2026 | 698.75 | 715.00 | 697.25 | 712.65 | 712.65 | 2.25% | 7,692 |
| Sep 8, 2026 | 702.00 | 710.00 | 695.00 | 696.95 | 696.95 | -0.41% | 25,959 |
| Sep 7, 2026 | 691.95 | 704.15 | 678.00 | 699.85 | 699.85 | 2.99% | 42,974 |
| Sep 4, 2026 | 664.15 | 683.00 | 657.60 | 679.50 | 679.50 | 2.22% | 37,358 |
| Sep 3, 2026 | 647.65 | 671.05 | 637.85 | 664.75 | 664.75 | 3.49% | 44,280 |
| Sep 2, 2026 | 635.00 | 654.65 | 635.00 | 642.35 | 642.35 | 0.84% | 1,108,603 |
| Sep 1, 2026 | 645.05 | 650.55 | 632.25 | 637.00 | 637.00 | -1.10% | 4,549 |
| Aug 31, 2026 | 662.50 | 662.50 | 627.40 | 644.10 | 644.10 | -1.46% | 1,089,679 |
| Aug 28, 2026 | 655.55 | 659.65 | 635.75 | 653.65 | 653.65 | 2.23% | 16,645 |
| Aug 27, 2026 | 651.80 | 651.80 | 631.75 | 639.40 | 639.40 | 0.16% | 14,117 |
| Aug 26, 2026 | 642.95 | 654.00 | 632.35 | 638.40 | 638.40 | -0.71% | 9,699 |
| Aug 25, 2026 | 636.35 | 650.55 | 635.30 | 642.95 | 642.95 | 1.05% | 12,553 |
| Aug 24, 2026 | 632.10 | 637.35 | 625.85 | 636.30 | 636.30 | 2.68% | 13,419 |
| Aug 21, 2026 | 613.45 | 626.85 | 611.90 | 619.70 | 619.70 | 1.08% | 7,758 |
| Aug 20, 2026 | 669.35 | 669.35 | 609.70 | 613.10 | 613.10 | -5.53% | 21,602 |
| Aug 19, 2026 | 615.05 | 653.90 | 615.05 | 649.00 | 649.00 | 3.67% | 24,342 |
| Aug 18, 2026 | 627.60 | 633.35 | 595.75 | 626.00 | 626.00 | 4.09% | 16,709 |
| Aug 17, 2026 | 696.95 | 696.95 | 582.95 | 601.40 | 601.40 | -7.15% | 67,963 |
| Aug 14, 2026 | 662.40 | 665.10 | 643.85 | 647.70 | 647.70 | -0.83% | 7,517 |
| Aug 13, 2026 | 704.90 | 704.90 | 648.05 | 653.10 | 653.10 | 1.86% | 8,956 |
| Aug 12, 2026 | 630.00 | 645.50 | 617.35 | 641.20 | 641.20 | 1.81% | 20,337 |
| Aug 11, 2026 | 660.55 | 666.20 | 619.40 | 629.80 | 629.80 | -5.01% | 70,775 |
| Aug 10, 2026 | 667.25 | 680.75 | 661.80 | 663.00 | 663.00 | -1.50% | 11,171 |
| Aug 7, 2026 | 676.50 | 676.50 | 668.55 | 673.10 | 673.10 | -0.24% | 10,508 |
| Aug 6, 2026 | 676.95 | 676.95 | 657.00 | 674.75 | 674.75 | 2.05% | 11,576 |
| Aug 5, 2026 | 671.50 | 671.50 | 660.85 | 661.20 | 661.20 | 0.23% | 6,574 |
| Aug 4, 2026 | 673.15 | 673.15 | 656.30 | 659.70 | 659.70 | -1.01% | 6,114 |
| Aug 3, 2026 | 645.00 | 673.00 | 645.00 | 666.40 | 666.40 | 2.99% | 30,513 |
| Jul 31, 2026 | 643.65 | 652.05 | 643.65 | 647.05 | 647.05 | 0.47% | 8,862 |
| Jul 30, 2026 | 635.95 | 646.05 | 622.75 | 644.00 | 644.00 | 3.26% | 5,863 |
| Jul 29, 2026 | 618.25 | 625.70 | 618.00 | 623.65 | 623.65 | 1.23% | 7,667 |
| Jul 28, 2026 | 634.00 | 637.60 | 615.05 | 616.10 | 616.10 | -2.52% | 6,515 |
| Jul 27, 2026 | 630.00 | 640.10 | 628.60 | 632.05 | 632.05 | 1.47% | 17,529 |
| Jul 24, 2026 | 608.90 | 627.20 | 608.90 | 622.90 | 622.90 | 0.87% | 9,151 |
| Jul 23, 2026 | 629.90 | 629.90 | 613.85 | 617.55 | 617.55 | -1.56% | 8,076 |
| Jul 22, 2026 | 617.70 | 628.80 | 607.25 | 627.35 | 627.35 | 2.37% | 8,332 |
| Jul 21, 2026 | 619.05 | 626.20 | 607.10 | 612.85 | 612.85 | -0.50% | 10,962 |
| Jul 20, 2026 | 597.90 | 621.95 | 597.90 | 615.90 | 615.90 | 3.23% | 22,992 |
| Jul 17, 2026 | 598.60 | 598.60 | 588.80 | 596.60 | 596.60 | 0.25% | 21,093 |
| Jul 16, 2026 | 589.95 | 596.45 | 587.40 | 595.10 | 595.10 | 1.27% | 18,587 |
| Jul 15, 2026 | 576.55 | 591.95 | 576.55 | 587.65 | 587.65 | 1.93% | 16,314 |
| Jul 14, 2026 | 540.10 | 579.25 | 540.10 | 576.55 | 576.55 | 0.78% | 10,852 |
| Jul 13, 2026 | 551.50 | 573.70 | 547.05 | 572.10 | 572.10 | 3.80% | 15,330 |
| Jul 10, 2026 | 515.05 | 553.25 | 515.05 | 551.15 | 551.15 | 5.17% | 19,523 |
| Jul 9, 2026 | 496.10 | 526.90 | 496.10 | 524.05 | 524.05 | 4.50% | 43,715 |
| Jul 8, 2026 | 520.35 | 520.90 | 497.05 | 501.50 | 501.50 | -3.76% | 10,604 |
| Jul 7, 2026 | 532.10 | 532.10 | 518.30 | 521.10 | 521.10 | -1.05% | 8,761 |
| Jul 6, 2026 | 527.50 | 529.55 | 519.25 | 526.65 | 526.65 | 1.11% | 4,039 |