Shiprocket Limited (NSE:SHIPROCKET)
India · Delayed Price · Currency is INR 125.90
-0.17 (-0.13%)
Last updated: Nov 2, 2026, 3:29 PM IST
Shiprocket Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 126.48 | 126.91 | 123.86 | 125.90 | 125.90 | -0.13% | 1,088,770 |
| Oct 30, 2026 | 128.35 | 130.50 | 124.61 | 126.07 | 126.07 | -1.85% | 1,616,848 |
| Oct 29, 2026 | 126.00 | 129.89 | 125.49 | 128.45 | 128.45 | 1.51% | 1,750,758 |
| Oct 28, 2026 | 121.50 | 127.00 | 121.15 | 126.54 | 126.54 | 3.15% | 1,675,598 |
| Oct 27, 2026 | 120.00 | 123.48 | 119.12 | 122.67 | 122.67 | 2.17% | 892,040 |
| Oct 26, 2026 | 118.87 | 121.25 | 116.40 | 120.06 | 120.06 | 1.03% | 1,204,694 |
| Oct 23, 2026 | 122.00 | 122.66 | 117.90 | 118.84 | 118.84 | -2.47% | 1,430,316 |
| Oct 22, 2026 | 120.05 | 124.75 | 119.41 | 121.85 | 121.85 | 0.18% | 1,544,932 |
| Oct 21, 2026 | 126.05 | 127.62 | 120.12 | 121.63 | 121.63 | -3.11% | 1,214,875 |
| Oct 19, 2026 | 129.80 | 129.80 | 124.50 | 125.54 | 125.54 | -3.36% | 1,600,166 |
| Oct 16, 2026 | 127.10 | 130.70 | 125.17 | 129.91 | 129.91 | 2.28% | 1,552,205 |
| Oct 15, 2026 | 134.53 | 134.90 | 126.01 | 127.02 | 127.02 | -5.58% | 3,664,194 |
| Oct 14, 2026 | 136.25 | 137.40 | 133.13 | 134.53 | 134.53 | -1.11% | 2,892,145 |
| Oct 13, 2026 | 133.80 | 137.20 | 131.30 | 136.04 | 136.04 | 1.44% | 4,392,617 |
| Oct 12, 2026 | 130.30 | 137.80 | 130.30 | 134.11 | 134.11 | 3.02% | 10,592,238 |
| 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 |