Shiprocket Limited (NSE:SHIPROCKET)
India · Delayed Price · Currency is INR 130.18
+1.08 (0.84%)
At close: Oct 9, 2026
Shiprocket Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 129.90 | 133.11 | 126.69 | 130.18 | 130.18 | 0.84% | 2,934,274 |
| Oct 8, 2026 | 132.85 | 134.30 | 127.55 | 129.10 | 129.10 | -3.01% | 3,966,840 |
| Oct 7, 2026 | 130.93 | 134.50 | 127.76 | 133.11 | 133.11 | 1.28% | 4,177,506 |
| Oct 6, 2026 | 124.87 | 132.34 | 123.46 | 131.43 | 131.43 | 6.85% | 7,625,305 |
| Oct 5, 2026 | 120.99 | 124.50 | 120.05 | 123.00 | 123.00 | 2.52% | 3,116,897 |
| Oct 1, 2026 | 119.74 | 121.00 | 118.20 | 119.98 | 119.98 | -0.15% | 1,945,076 |
| Sep 30, 2026 | 120.00 | 123.97 | 119.51 | 120.16 | 120.16 | 0.14% | 1,916,192 |
| Sep 29, 2026 | 120.50 | 122.10 | 118.75 | 119.99 | 119.99 | -0.75% | 2,378,663 |
| Sep 28, 2026 | 120.90 | 122.80 | 118.26 | 120.90 | 120.90 | 0.54% | 2,234,171 |
| Sep 25, 2026 | 121.00 | 121.75 | 116.64 | 120.25 | 120.25 | -0.17% | 3,157,738 |
| Sep 24, 2026 | 126.00 | 126.80 | 119.52 | 120.46 | 120.46 | -5.32% | 2,928,780 |
| Sep 23, 2026 | 127.00 | 128.28 | 123.97 | 127.23 | 127.23 | 0.82% | 3,066,223 |
| Sep 22, 2026 | 122.99 | 130.15 | 122.55 | 126.19 | 126.19 | 3.02% | 4,643,439 |
| Sep 21, 2026 | 122.80 | 125.88 | 121.65 | 122.49 | 122.49 | 0.74% | 5,005,139 |
| 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 | - | - |