Shreeji Shipping Global Limited (NSE:SHREEJISPG)
India · Delayed Price · Currency is INR 371.00
+6.35 (1.74%)
At close: Mar 18, 2026
Shreeji Shipping Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 373.00 | 374.40 | 368.55 | 371.00 | 371.00 | 1.74% | 180,036 |
| Mar 17, 2026 | 350.25 | 366.30 | 350.25 | 364.65 | 364.65 | 4.13% | 912,962 |
| Mar 16, 2026 | 361.95 | 362.75 | 344.00 | 350.20 | 350.20 | -3.25% | 246,771 |
| Mar 13, 2026 | 364.00 | 367.15 | 353.95 | 361.95 | 361.95 | -0.63% | 931,617 |
| Mar 12, 2026 | 366.30 | 370.90 | 361.00 | 364.25 | 364.25 | -1.51% | 549,838 |
| Mar 11, 2026 | 381.25 | 385.00 | 366.00 | 369.85 | 369.85 | -3.16% | 307,679 |
| Mar 10, 2026 | 379.00 | 386.00 | 375.80 | 381.90 | 381.90 | 3.12% | 641,175 |
| Mar 9, 2026 | 367.60 | 378.05 | 362.00 | 370.35 | 370.35 | -2.00% | 700,288 |
| Mar 6, 2026 | 380.00 | 387.00 | 375.50 | 377.90 | 377.90 | -0.81% | 265,670 |
| Mar 5, 2026 | 382.00 | 384.00 | 369.80 | 381.00 | 381.00 | 1.02% | 506,108 |
| Mar 4, 2026 | 390.60 | 397.65 | 374.10 | 377.15 | 377.15 | -3.37% | 1,087,125 |
| Mar 2, 2026 | 386.30 | 404.20 | 384.70 | 390.30 | 390.30 | -2.09% | 943,921 |
| Feb 27, 2026 | 400.60 | 402.10 | 395.50 | 398.65 | 398.65 | -0.33% | 295,410 |
| Feb 26, 2026 | 408.00 | 408.00 | 398.00 | 399.95 | 398.95 | -0.49% | 291,186 |
| Feb 25, 2026 | 404.00 | 409.90 | 400.00 | 401.90 | 400.90 | 0.45% | 285,686 |
| Feb 24, 2026 | 402.00 | 407.90 | 398.80 | 400.10 | 399.10 | -1.05% | 517,534 |
| Feb 23, 2026 | 410.00 | 411.30 | 402.50 | 404.35 | 403.34 | -0.49% | 420,893 |
| Feb 20, 2026 | 406.00 | 413.60 | 403.00 | 406.35 | 405.33 | -0.74% | 794,456 |
| Feb 19, 2026 | 410.00 | 416.85 | 406.00 | 409.40 | 408.38 | 0.47% | 414,858 |
| Feb 18, 2026 | 419.80 | 421.95 | 406.50 | 407.50 | 406.48 | -2.29% | 862,206 |
| Feb 17, 2026 | 414.00 | 418.50 | 408.50 | 417.05 | 416.01 | 1.78% | 808,898 |
| Feb 16, 2026 | 400.75 | 418.00 | 397.00 | 409.75 | 408.73 | 2.31% | 1,000,044 |
| Feb 13, 2026 | 404.30 | 408.85 | 392.60 | 400.50 | 399.50 | 0.13% | 1,991,605 |
| Feb 12, 2026 | 406.00 | 406.50 | 396.05 | 400.00 | 399.00 | 0.67% | 1,066,786 |
| Feb 11, 2026 | 384.40 | 400.50 | 374.80 | 397.35 | 396.36 | 4.02% | 1,547,656 |
| Feb 10, 2026 | 376.80 | 391.90 | 371.95 | 382.00 | 381.04 | 1.42% | 2,411,535 |
| Feb 9, 2026 | 393.10 | 394.90 | 372.00 | 376.65 | 375.71 | -2.36% | 1,084,428 |
| Feb 6, 2026 | 390.00 | 398.00 | 379.25 | 385.75 | 384.79 | -0.27% | 2,733,090 |
| Feb 5, 2026 | 384.90 | 390.15 | 373.65 | 386.80 | 385.83 | 0.77% | 1,186,068 |
| Feb 4, 2026 | 380.55 | 393.90 | 376.30 | 383.85 | 382.89 | 1.25% | 2,448,945 |
| Feb 3, 2026 | 359.80 | 382.00 | 352.00 | 379.10 | 378.15 | 9.09% | 3,699,311 |
| Feb 2, 2026 | 328.25 | 350.45 | 322.65 | 347.50 | 346.63 | 4.97% | 2,565,796 |
| Feb 1, 2026 | 308.00 | 335.50 | 303.60 | 331.05 | 330.22 | 8.06% | 1,247,733 |
| Jan 30, 2026 | 307.45 | 314.20 | 303.50 | 306.35 | 305.58 | -0.36% | 453,152 |
| Jan 29, 2026 | 313.00 | 316.30 | 305.10 | 307.45 | 306.68 | -1.05% | 508,416 |
| Jan 28, 2026 | 310.20 | 324.20 | 308.60 | 310.70 | 309.92 | -0.03% | 1,209,651 |
| Jan 27, 2026 | 318.40 | 323.15 | 309.25 | 310.80 | 310.02 | -3.16% | 655,328 |
| Jan 23, 2026 | 339.90 | 345.00 | 316.50 | 320.95 | 320.15 | -6.11% | 1,673,596 |
| Jan 22, 2026 | 323.00 | 348.00 | 322.05 | 341.85 | 341.00 | 6.73% | 2,834,445 |
| Jan 21, 2026 | 336.50 | 337.00 | 313.50 | 320.30 | 319.50 | -4.81% | 1,738,771 |
| Jan 20, 2026 | 361.25 | 361.55 | 333.00 | 336.50 | 335.66 | -6.85% | 1,487,735 |
| Jan 19, 2026 | 360.10 | 368.55 | 353.95 | 361.25 | 360.35 | -0.40% | 1,869,702 |
| Jan 16, 2026 | 365.05 | 374.15 | 362.00 | 362.70 | 361.79 | 0.04% | 2,107,103 |
| Jan 14, 2026 | 369.30 | 369.90 | 360.55 | 362.55 | 361.64 | -1.13% | 1,180,849 |
| Jan 13, 2026 | 366.00 | 371.95 | 365.00 | 366.70 | 365.78 | 0.33% | 1,383,038 |
| Jan 12, 2026 | 374.85 | 380.00 | 362.05 | 365.50 | 364.59 | -2.21% | 3,082,548 |
| Jan 9, 2026 | 383.60 | 384.90 | 371.00 | 373.75 | 372.82 | -3.80% | 1,485,985 |
| Jan 8, 2026 | 389.70 | 394.00 | 383.35 | 388.50 | 387.53 | 0.17% | 1,285,370 |
| Jan 7, 2026 | 390.00 | 390.90 | 378.75 | 387.85 | 386.88 | -0.04% | 2,348,554 |
| Jan 6, 2026 | 377.40 | 389.35 | 372.30 | 388.00 | 387.03 | 3.40% | 2,932,352 |