Shiprocket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	122.20	122.93	120.50	121.59	121.59	0.55%	2,264,860
Sep 17, 2026	123.66	125.98	120.00	120.93	120.93	-2.21%	4,468,956
Sep 16, 2026	126.95	128.33	120.31	123.66	123.66	-3.25%	9,635,180
Sep 15, 2026	134.39	134.39	125.85	127.82	127.82	-4.60%	2,797,182
Sep 11, 2026	129.00	135.42	126.13	133.99	133.99	3.73%	8,823,294
Sep 10, 2026	132.60	133.34	128.50	129.17	129.17	-2.42%	2,568,729
Sep 9, 2026	134.78	136.00	131.23	132.37	132.37	-1.78%	4,190,927
Sep 8, 2026	139.50	144.50	132.61	134.77	134.77	-0.33%	29,791,766
Sep 7, 2026	135.92	141.90	132.52	135.21	135.21	-0.52%	9,262,559
Sep 4, 2026	137.19	138.20	134.21	135.92	135.92	0.02%	4,989,875
Sep 3, 2026	134.51	139.50	132.60	135.89	135.89	1.55%	11,756,152
Sep 2, 2026	134.80	137.77	131.70	133.82	133.82	-0.32%	7,254,180
Sep 1, 2026	140.49	143.22	132.33	134.25	134.25	-3.34%	11,319,607
Aug 31, 2026	124.74	141.99	124.05	138.89	138.89	10.76%	55,899,452
Aug 28, 2026	132.10	132.30	124.00	125.40	125.40	-5.06%	12,606,030
Aug 27, 2026	133.20	134.40	130.30	132.09	132.09	-0.31%	6,410,001
Aug 26, 2026	133.60	136.99	129.36	132.50	132.50	-0.20%	19,968,553
Aug 25, 2026	135.40	138.11	131.15	132.77	132.77	-1.41%	11,939,062
Aug 24, 2026	140.90	142.60	132.40	134.67	134.67	-4.36%	23,136,866
Aug 21, 2026	139.00	146.22	136.65	140.81	140.81	-0.59%	63,801,190
Aug 20, 2026	149.90	156.90	137.86	141.65	141.65	-1.25%	110,197,387
Aug 19, 2026	131.00	156.00	131.00	143.45	143.45	47.89%	224,002,350
Aug 18, 2026	97.00	97.00	97.00	97.00	97.00	-	-