Shreeji Shipping Global Limited (NSE:SHREEJISPG)
India · Delayed Price · Currency is INR 240.30
-5.80 (-2.36%)
At close: Sep 29, 2025
Shreeji Shipping Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 243.10 | 245.95 | 240.00 | 240.30 | 240.30 | -2.44% | 226,127 |
| Sep 26, 2025 | 252.00 | 253.70 | 245.00 | 246.30 | 246.30 | -2.13% | 287,306 |
| Sep 25, 2025 | 251.80 | 253.95 | 249.65 | 251.65 | 251.65 | 0.68% | 455,679 |
| Sep 24, 2025 | 250.00 | 254.00 | 245.05 | 249.95 | 249.95 | -1.13% | 558,167 |
| Sep 23, 2025 | 255.00 | 255.05 | 252.05 | 252.80 | 252.80 | -0.30% | 567,745 |
| Sep 22, 2025 | 254.50 | 259.10 | 236.00 | 253.55 | 253.55 | -0.69% | 2,600,241 |
| Sep 19, 2025 | 253.00 | 259.00 | 252.00 | 255.30 | 255.30 | 0.89% | 634,262 |
| Sep 18, 2025 | 254.25 | 255.95 | 253.00 | 253.05 | 253.05 | - | 268,211 |
| Sep 17, 2025 | 255.90 | 256.55 | 253.00 | 253.05 | 253.05 | -0.88% | 567,910 |
| Sep 16, 2025 | 256.90 | 262.25 | 254.00 | 255.30 | 255.30 | -0.02% | 1,506,302 |
| Sep 15, 2025 | 258.50 | 263.00 | 253.25 | 255.35 | 255.35 | - | 3,524,833 |
| Sep 12, 2025 | 252.90 | 262.50 | 252.10 | 255.35 | 255.35 | 1.21% | 2,578,200 |
| Sep 11, 2025 | 252.05 | 252.95 | 252.00 | 252.30 | 252.30 | -0.02% | 353,758 |
| Sep 10, 2025 | 254.00 | 254.00 | 252.00 | 252.35 | 252.35 | -0.28% | 496,320 |
| Sep 9, 2025 | 254.10 | 254.40 | 253.00 | 253.05 | 253.05 | 0.02% | 220,177 |
| Sep 8, 2025 | 254.50 | 254.90 | 253.00 | 253.00 | 253.00 | -0.14% | 345,055 |
| Sep 5, 2025 | 253.80 | 254.80 | 253.00 | 253.35 | 253.35 | -0.16% | 587,529 |
| Sep 4, 2025 | 262.00 | 262.00 | 253.10 | 253.75 | 253.75 | 0.28% | 570,627 |
| Sep 3, 2025 | 253.25 | 255.05 | 253.00 | 253.05 | 253.05 | 0.02% | 731,040 |
| Sep 2, 2025 | 255.10 | 256.90 | 253.00 | 253.00 | 253.00 | -0.90% | 866,076 |
| Sep 1, 2025 | 253.00 | 259.55 | 253.00 | 255.30 | 255.30 | 0.99% | 2,047,238 |
| Aug 29, 2025 | 254.60 | 255.90 | 252.00 | 252.80 | 252.80 | -0.16% | 1,878,998 |
| Aug 28, 2025 | 257.20 | 257.95 | 252.60 | 253.20 | 253.20 | -0.74% | 2,428,033 |