Shreeji Shipping Global Limited (BOM:544490)
India · Delayed Price · Currency is INR 374.55
+1.30 (0.35%)
At close: Apr 21, 2026
BOM:544490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 374.20 | 379.05 | 370.15 | 374.55 | 374.55 | 0.35% | 7,280 |
| Apr 20, 2026 | 377.10 | 384.30 | 370.00 | 373.25 | 373.25 | -1.02% | 38,820 |
| Apr 17, 2026 | 359.50 | 380.20 | 359.00 | 377.10 | 377.10 | 4.79% | 31,004 |
| Apr 16, 2026 | 367.20 | 369.45 | 354.80 | 359.85 | 359.85 | -1.37% | 16,162 |
| Apr 15, 2026 | 349.00 | 367.15 | 349.00 | 364.85 | 364.85 | 4.27% | 17,067 |
| Apr 13, 2026 | 333.95 | 353.75 | 332.15 | 349.90 | 349.90 | 1.14% | 9,341 |
| Apr 10, 2026 | 348.00 | 359.35 | 343.60 | 345.95 | 345.95 | -0.66% | 11,677 |
| Apr 9, 2026 | 354.40 | 355.05 | 346.90 | 348.25 | 348.25 | -0.64% | 3,162 |
| Apr 8, 2026 | 375.30 | 375.30 | 348.00 | 350.50 | 350.50 | 2.73% | 12,137 |
| Apr 7, 2026 | 345.75 | 351.35 | 340.50 | 341.20 | 341.20 | -1.39% | 6,369 |
| Apr 6, 2026 | 335.25 | 347.95 | 331.70 | 346.00 | 346.00 | 3.39% | 9,419 |
| Apr 2, 2026 | 336.00 | 337.20 | 321.35 | 334.65 | 334.65 | -1.06% | 6,654 |
| Apr 1, 2026 | 333.10 | 339.15 | 328.05 | 338.25 | 338.25 | 4.72% | 11,592 |
| Mar 30, 2026 | 341.20 | 341.20 | 323.00 | 323.00 | 323.00 | -4.99% | 11,087 |
| Mar 27, 2026 | 358.60 | 358.60 | 339.55 | 339.95 | 339.95 | -4.88% | 12,153 |
| Mar 25, 2026 | 367.65 | 367.65 | 355.55 | 357.40 | 357.40 | 0.63% | 6,152 |
| Mar 24, 2026 | 350.05 | 359.40 | 349.15 | 355.15 | 355.15 | 3.68% | 7,366 |
| Mar 23, 2026 | 342.05 | 354.40 | 340.20 | 342.55 | 342.55 | -4.34% | 5,797 |
| Mar 20, 2026 | 362.80 | 367.75 | 356.25 | 358.10 | 358.10 | -0.67% | 8,383 |
| Mar 19, 2026 | 368.00 | 369.05 | 358.70 | 360.50 | 360.50 | -2.82% | 2,772 |
| Mar 18, 2026 | 374.00 | 375.00 | 368.60 | 370.95 | 370.95 | 1.64% | 8,537 |
| Mar 17, 2026 | 358.75 | 367.50 | 351.00 | 364.95 | 364.95 | 3.84% | 13,910 |
| Mar 16, 2026 | 361.85 | 361.85 | 343.20 | 351.45 | 351.45 | -2.71% | 7,497 |
| Mar 13, 2026 | 365.40 | 366.80 | 353.90 | 361.25 | 361.25 | -0.65% | 6,993 |
| Mar 12, 2026 | 353.05 | 370.95 | 353.05 | 363.60 | 363.60 | -1.86% | 25,052 |
| Mar 11, 2026 | 383.50 | 385.40 | 366.75 | 370.50 | 370.50 | -2.78% | 7,301 |
| Mar 10, 2026 | 378.75 | 385.25 | 375.85 | 381.10 | 381.10 | 2.01% | 11,782 |
| Mar 9, 2026 | 370.00 | 377.00 | 362.75 | 373.60 | 373.60 | -1.10% | 31,623 |
| Mar 6, 2026 | 378.50 | 386.05 | 375.35 | 377.75 | 377.75 | -0.55% | 9,422 |
| Mar 5, 2026 | 381.40 | 383.65 | 369.60 | 379.85 | 379.85 | 0.90% | 17,041 |
| Mar 4, 2026 | 386.55 | 397.95 | 374.20 | 376.45 | 376.45 | -3.55% | 33,187 |
| Mar 2, 2026 | 383.05 | 404.50 | 383.00 | 390.30 | 390.30 | -2.36% | 43,060 |
| Feb 27, 2026 | 406.00 | 406.00 | 395.65 | 399.75 | 399.75 | 0.05% | 8,567 |
| Feb 26, 2026 | 408.00 | 408.00 | 398.00 | 399.55 | 398.55 | -0.86% | 11,854 |
| Feb 25, 2026 | 402.35 | 409.95 | 401.00 | 403.00 | 401.99 | 0.76% | 13,966 |
| Feb 24, 2026 | 403.95 | 408.25 | 399.00 | 399.95 | 398.95 | -1.11% | 9,417 |
| Feb 23, 2026 | 410.80 | 410.90 | 402.70 | 404.45 | 403.44 | -0.30% | 19,961 |
| Feb 20, 2026 | 409.00 | 412.50 | 404.00 | 405.65 | 404.63 | -0.89% | 11,955 |
| Feb 19, 2026 | 408.00 | 416.20 | 405.70 | 409.30 | 408.28 | 0.40% | 28,286 |
| Feb 18, 2026 | 415.05 | 421.35 | 406.00 | 407.65 | 406.63 | -2.22% | 15,881 |
| Feb 17, 2026 | 411.50 | 419.00 | 408.20 | 416.90 | 415.86 | 1.24% | 24,454 |
| Feb 16, 2026 | 388.00 | 417.60 | 388.00 | 411.80 | 410.77 | 2.46% | 35,570 |
| Feb 13, 2026 | 406.85 | 408.90 | 394.65 | 401.90 | 400.89 | 0.54% | 27,613 |
| Feb 12, 2026 | 400.00 | 404.00 | 396.05 | 399.75 | 398.75 | 0.86% | 31,886 |
| Feb 11, 2026 | 382.55 | 399.55 | 374.65 | 396.35 | 395.36 | 4.15% | 32,522 |
| Feb 10, 2026 | 382.75 | 391.90 | 371.50 | 380.55 | 379.60 | 1.09% | 57,767 |
| Feb 9, 2026 | 389.30 | 391.55 | 372.00 | 376.45 | 375.51 | -1.65% | 26,897 |
| Feb 6, 2026 | 390.00 | 397.60 | 379.90 | 382.75 | 381.79 | -0.79% | 75,499 |
| Feb 5, 2026 | 385.45 | 390.00 | 374.25 | 385.80 | 384.83 | 0.09% | 29,878 |
| Feb 4, 2026 | 380.95 | 394.00 | 377.40 | 385.45 | 384.49 | 1.85% | 123,079 |