Shiprocket Limited (BOM:544871)
India · Delayed Price · Currency is INR 131.40
+7.75 (6.27%)
At close: Oct 6, 2026
BOM:544871 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 131.25 | 134.40 | 128.00 | 133.05 | 133.05 | 1.26% | 193,804 |
| Oct 6, 2026 | 124.45 | 132.25 | 123.55 | 131.40 | 131.40 | 6.27% | 680,282 |
| Oct 5, 2026 | 120.85 | 124.90 | 120.05 | 123.65 | 123.65 | 3.17% | 176,121 |
| Oct 1, 2026 | 119.95 | 120.55 | 118.25 | 119.85 | 119.85 | -0.25% | 124,502 |
| Sep 30, 2026 | 119.65 | 123.90 | 119.65 | 120.15 | 120.15 | -0.04% | 203,609 |
| Sep 29, 2026 | 120.35 | 122.00 | 118.80 | 120.20 | 120.20 | -0.66% | 255,785 |
| Sep 28, 2026 | 120.40 | 122.75 | 117.40 | 121.00 | 121.00 | 0.54% | 348,107 |
| Sep 25, 2026 | 120.70 | 121.15 | 117.00 | 120.35 | 120.35 | -0.21% | 278,605 |
| Sep 24, 2026 | 128.65 | 128.65 | 119.85 | 120.60 | 120.60 | -5.19% | 172,068 |
| Sep 23, 2026 | 127.15 | 128.15 | 124.00 | 127.20 | 127.20 | 0.91% | 138,412 |
| Sep 22, 2026 | 123.00 | 130.00 | 122.40 | 126.05 | 126.05 | 2.90% | 482,673 |
| Sep 21, 2026 | 123.25 | 125.85 | 121.55 | 122.50 | 122.50 | 0.78% | 437,505 |
| Sep 18, 2026 | 122.40 | 122.60 | 120.50 | 121.55 | 121.55 | 0.45% | 208,026 |
| Sep 17, 2026 | 123.80 | 125.10 | 120.30 | 121.00 | 121.00 | -2.22% | 402,381 |
| Sep 16, 2026 | 126.80 | 128.30 | 120.35 | 123.75 | 123.75 | -3.36% | 2,248,618 |
| Sep 15, 2026 | 134.25 | 134.25 | 126.30 | 128.05 | 128.05 | -4.48% | 392,296 |
| Sep 11, 2026 | 129.15 | 135.30 | 126.05 | 134.05 | 134.05 | 3.63% | 566,828 |
| Sep 10, 2026 | 132.40 | 133.65 | 128.50 | 129.35 | 129.35 | -2.45% | 442,718 |
| Sep 9, 2026 | 133.55 | 136.00 | 131.25 | 132.60 | 132.60 | -1.85% | 459,605 |
| Sep 8, 2026 | 139.75 | 144.40 | 132.80 | 135.10 | 135.10 | -0.52% | 1,799,340 |
| Sep 7, 2026 | 136.65 | 141.75 | 132.85 | 135.80 | 135.80 | -0.04% | 523,185 |
| Sep 4, 2026 | 136.55 | 138.25 | 134.20 | 135.85 | 135.85 | -0.11% | 499,243 |
| Sep 3, 2026 | 134.65 | 139.30 | 132.85 | 136.00 | 136.00 | 1.64% | 507,548 |
| Sep 2, 2026 | 133.30 | 137.60 | 131.65 | 133.80 | 133.80 | -0.52% | 619,498 |
| Sep 1, 2026 | 140.05 | 143.00 | 132.40 | 134.50 | 134.50 | -3.40% | 1,081,816 |
| Aug 31, 2026 | 125.34 | 141.82 | 124.00 | 139.24 | 139.24 | 11.09% | 2,275,839 |
| Aug 28, 2026 | 131.14 | 132.29 | 124.05 | 125.34 | 125.34 | -5.38% | 1,071,973 |
| Aug 27, 2026 | 133.88 | 134.40 | 130.50 | 132.47 | 132.47 | -0.01% | 375,180 |
| Aug 26, 2026 | 133.21 | 136.95 | 129.23 | 132.48 | 132.48 | -0.71% | 1,254,758 |
| Aug 25, 2026 | 135.11 | 138.00 | 131.05 | 133.43 | 133.43 | -1.59% | 1,014,820 |
| Aug 24, 2026 | 142.00 | 142.61 | 132.47 | 135.58 | 135.58 | -3.58% | 1,796,065 |
| Aug 21, 2026 | 139.01 | 146.00 | 136.72 | 140.61 | 140.61 | -1.11% | 5,018,850 |
| Aug 20, 2026 | 149.31 | 156.81 | 138.00 | 142.19 | 142.19 | -0.91% | 11,011,301 |