Shreeji Shipping Global Limited (NSE:SHREEJISPG)
India · Delayed Price · Currency is INR 408.65
+1.15 (0.28%)
Feb 19, 2026, 12:39 PM IST
Shreeji Shipping Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 419.80 | 421.95 | 406.50 | 407.50 | 407.50 | -2.29% | 862,206 |
| Feb 17, 2026 | 414.00 | 418.50 | 408.50 | 417.05 | 417.05 | 1.78% | 808,898 |
| Feb 16, 2026 | 400.75 | 418.00 | 397.00 | 409.75 | 409.75 | 2.31% | 1,000,044 |
| Feb 13, 2026 | 404.30 | 408.85 | 392.60 | 400.50 | 400.50 | 0.13% | 1,991,605 |
| Feb 12, 2026 | 406.00 | 406.50 | 396.05 | 400.00 | 400.00 | 0.67% | 1,066,786 |
| Feb 11, 2026 | 384.40 | 400.50 | 374.80 | 397.35 | 397.35 | 4.02% | 1,547,656 |
| Feb 10, 2026 | 376.80 | 391.90 | 371.95 | 382.00 | 382.00 | 1.42% | 2,411,535 |
| Feb 9, 2026 | 393.10 | 394.90 | 372.00 | 376.65 | 376.65 | -2.36% | 1,084,428 |
| Feb 6, 2026 | 390.00 | 398.00 | 379.25 | 385.75 | 385.75 | -0.27% | 2,733,090 |
| Feb 5, 2026 | 384.90 | 390.15 | 373.65 | 386.80 | 386.80 | 0.77% | 1,186,068 |
| Feb 4, 2026 | 380.55 | 393.90 | 376.30 | 383.85 | 383.85 | 1.25% | 2,448,945 |
| Feb 3, 2026 | 359.80 | 382.00 | 352.00 | 379.10 | 379.10 | 9.09% | 3,699,311 |
| Feb 2, 2026 | 328.25 | 350.45 | 322.65 | 347.50 | 347.50 | 4.97% | 2,565,796 |
| Feb 1, 2026 | 308.00 | 335.50 | 303.60 | 331.05 | 331.05 | 8.06% | 1,247,733 |
| Jan 30, 2026 | 307.45 | 314.20 | 303.50 | 306.35 | 306.35 | -0.36% | 453,152 |
| Jan 29, 2026 | 313.00 | 316.30 | 305.10 | 307.45 | 307.45 | -1.05% | 508,416 |
| Jan 28, 2026 | 310.20 | 324.20 | 308.60 | 310.70 | 310.70 | -0.03% | 1,209,651 |
| Jan 27, 2026 | 318.40 | 323.15 | 309.25 | 310.80 | 310.80 | -3.16% | 655,328 |
| Jan 23, 2026 | 339.90 | 345.00 | 316.50 | 320.95 | 320.95 | -6.11% | 1,673,596 |
| Jan 22, 2026 | 323.00 | 348.00 | 322.05 | 341.85 | 341.85 | 6.73% | 2,834,445 |
| Jan 21, 2026 | 336.50 | 337.00 | 313.50 | 320.30 | 320.30 | -4.81% | 1,738,771 |
| Jan 20, 2026 | 361.25 | 361.55 | 333.00 | 336.50 | 336.50 | -6.85% | 1,487,735 |
| Jan 19, 2026 | 360.10 | 368.55 | 353.95 | 361.25 | 361.25 | -0.40% | 1,869,702 |
| Jan 16, 2026 | 365.05 | 374.15 | 362.00 | 362.70 | 362.70 | 0.04% | 2,107,103 |
| Jan 14, 2026 | 369.30 | 369.90 | 360.55 | 362.55 | 362.55 | -1.13% | 1,180,849 |
| Jan 13, 2026 | 366.00 | 371.95 | 365.00 | 366.70 | 366.70 | 0.33% | 1,383,038 |
| Jan 12, 2026 | 374.85 | 380.00 | 362.05 | 365.50 | 365.50 | -2.21% | 3,082,548 |
| Jan 9, 2026 | 383.60 | 384.90 | 371.00 | 373.75 | 373.75 | -3.80% | 1,485,985 |
| Jan 8, 2026 | 389.70 | 394.00 | 383.35 | 388.50 | 388.50 | 0.17% | 1,285,370 |
| Jan 7, 2026 | 390.00 | 390.90 | 378.75 | 387.85 | 387.85 | -0.04% | 2,348,554 |
| Jan 6, 2026 | 377.40 | 389.35 | 372.30 | 388.00 | 388.00 | 3.40% | 2,932,352 |
| Jan 5, 2026 | 370.00 | 377.90 | 368.35 | 375.25 | 375.25 | 1.42% | 1,678,572 |
| Jan 2, 2026 | 378.35 | 379.50 | 369.05 | 370.00 | 370.00 | -1.87% | 1,738,664 |
| Jan 1, 2026 | 362.00 | 378.00 | 359.00 | 377.05 | 377.05 | 3.33% | 3,018,745 |
| Dec 31, 2025 | 362.75 | 379.00 | 357.20 | 364.90 | 364.90 | 1.18% | 1,978,392 |
| Dec 30, 2025 | 350.60 | 375.70 | 346.80 | 360.65 | 360.65 | 5.04% | 5,145,031 |
| Dec 29, 2025 | 335.50 | 346.80 | 335.50 | 343.35 | 343.35 | -0.69% | 1,644,892 |
| Dec 26, 2025 | 354.40 | 354.40 | 338.60 | 345.75 | 345.75 | -1.91% | 2,953,605 |
| Dec 24, 2025 | 321.10 | 352.95 | 321.10 | 352.50 | 352.50 | 9.85% | 7,875,247 |
| Dec 23, 2025 | 327.40 | 330.00 | 316.70 | 320.90 | 320.90 | -1.99% | 753,597 |
| Dec 22, 2025 | 330.80 | 335.45 | 322.00 | 327.40 | 327.40 | -0.70% | 362,315 |
| Dec 19, 2025 | 329.25 | 333.60 | 328.20 | 329.70 | 329.70 | -0.63% | 362,338 |
| Dec 18, 2025 | 332.50 | 336.25 | 327.10 | 331.80 | 331.80 | -0.90% | 243,411 |
| Dec 17, 2025 | 333.40 | 338.45 | 325.35 | 334.80 | 334.80 | 1.19% | 772,903 |
| Dec 16, 2025 | 339.70 | 343.90 | 328.25 | 330.85 | 330.85 | -1.37% | 243,958 |
| Dec 15, 2025 | 332.05 | 337.30 | 330.20 | 335.45 | 335.45 | 1.02% | 408,300 |
| Dec 12, 2025 | 332.55 | 339.90 | 329.50 | 332.05 | 332.05 | -0.26% | 1,236,375 |
| Dec 11, 2025 | 340.00 | 340.00 | 329.50 | 332.90 | 332.90 | -1.17% | 804,072 |
| Dec 10, 2025 | 334.05 | 339.90 | 332.10 | 336.85 | 336.85 | 0.84% | 381,114 |
| Dec 9, 2025 | 323.05 | 340.75 | 315.25 | 334.05 | 334.05 | 2.75% | 1,233,065 |