Shreeji Shipping Global Limited (NSE:SHREEJISPG)
India · Delayed Price · Currency is INR 689.60
-23.50 (-3.30%)
Sep 11, 2026, 3:30 PM IST
Shreeji Shipping Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 706.65 | 711.30 | 686.45 | 691.75 | 691.75 | -2.99% | 919,480 |
| Sep 10, 2026 | 716.50 | 721.50 | 704.10 | 713.10 | 713.10 | - | 1,182,838 |
| Sep 9, 2026 | 695.20 | 715.00 | 695.10 | 713.10 | 713.10 | 2.13% | 735,559 |
| Sep 8, 2026 | 702.80 | 710.30 | 695.00 | 698.20 | 698.20 | -0.23% | 621,205 |
| Sep 7, 2026 | 690.00 | 704.25 | 676.90 | 699.80 | 699.80 | 2.89% | 1,404,657 |
| Sep 4, 2026 | 670.65 | 684.00 | 657.30 | 680.15 | 680.15 | 2.39% | 2,336,669 |
| Sep 3, 2026 | 648.90 | 671.00 | 637.05 | 664.25 | 664.25 | 3.24% | 2,427,502 |
| Sep 2, 2026 | 635.10 | 654.70 | 635.10 | 643.40 | 643.40 | 0.99% | 772,101 |
| Sep 1, 2026 | 649.70 | 651.55 | 632.65 | 637.10 | 637.10 | -1.16% | 536,864 |
| Aug 31, 2026 | 652.00 | 657.60 | 628.00 | 644.60 | 644.60 | -1.21% | 1,384,681 |
| Aug 28, 2026 | 640.70 | 659.85 | 635.25 | 652.50 | 652.50 | 1.90% | 863,122 |
| Aug 27, 2026 | 635.10 | 649.55 | 630.95 | 640.35 | 640.35 | 0.21% | 692,051 |
| Aug 26, 2026 | 642.25 | 654.70 | 631.60 | 639.00 | 639.00 | -1.01% | 736,997 |
| Aug 25, 2026 | 637.90 | 651.00 | 635.00 | 645.50 | 645.50 | 1.61% | 1,375,993 |
| Aug 24, 2026 | 628.70 | 638.50 | 624.05 | 635.30 | 635.30 | 2.38% | 476,467 |
| Aug 21, 2026 | 617.40 | 627.45 | 611.90 | 620.55 | 620.55 | 1.17% | 898,782 |
| Aug 20, 2026 | 657.00 | 661.95 | 609.85 | 613.35 | 613.35 | -5.56% | 1,441,163 |
| Aug 19, 2026 | 617.25 | 654.25 | 617.25 | 649.45 | 649.45 | 3.77% | 780,638 |
| Aug 18, 2026 | 608.00 | 633.85 | 595.45 | 625.85 | 625.85 | 4.00% | 1,716,015 |
| Aug 17, 2026 | 662.00 | 662.00 | 588.10 | 601.80 | 601.80 | -7.90% | 2,791,511 |
| Aug 14, 2026 | 664.75 | 666.00 | 642.80 | 653.40 | 653.40 | -0.22% | 598,467 |
| Aug 13, 2026 | 648.60 | 659.10 | 645.35 | 654.85 | 654.85 | 2.06% | 680,465 |
| Aug 12, 2026 | 632.65 | 645.05 | 617.70 | 641.65 | 641.65 | 1.89% | 1,099,497 |
| Aug 11, 2026 | 664.80 | 667.15 | 617.55 | 629.75 | 629.75 | -4.96% | 3,467,381 |
| Aug 10, 2026 | 674.80 | 681.55 | 661.15 | 662.65 | 662.65 | -1.51% | 501,788 |
| Aug 7, 2026 | 674.00 | 677.00 | 670.00 | 672.80 | 672.80 | -0.07% | 1,051,171 |
| Aug 6, 2026 | 667.00 | 677.20 | 655.40 | 673.30 | 673.30 | 1.75% | 708,345 |
| Aug 5, 2026 | 664.70 | 667.15 | 660.10 | 661.75 | 661.75 | 0.18% | 408,225 |
| Aug 4, 2026 | 669.90 | 673.90 | 658.00 | 660.55 | 660.55 | -0.90% | 455,972 |
| Aug 3, 2026 | 648.95 | 673.00 | 648.95 | 666.55 | 666.55 | 3.29% | 525,755 |
| Jul 31, 2026 | 644.50 | 653.15 | 638.60 | 645.35 | 645.35 | 0.30% | 759,148 |
| Jul 30, 2026 | 628.00 | 647.00 | 622.50 | 643.45 | 643.45 | 3.09% | 569,364 |
| Jul 29, 2026 | 620.00 | 626.95 | 616.50 | 624.15 | 624.15 | 1.35% | 599,328 |
| Jul 28, 2026 | 632.80 | 637.20 | 614.50 | 615.85 | 615.85 | -2.44% | 447,409 |
| Jul 27, 2026 | 630.00 | 639.80 | 628.00 | 631.25 | 631.25 | 0.87% | 465,367 |
| Jul 24, 2026 | 615.00 | 627.30 | 608.25 | 625.80 | 625.80 | 1.49% | 494,576 |
| Jul 23, 2026 | 629.00 | 629.00 | 612.85 | 616.60 | 616.60 | -1.52% | 411,709 |
| Jul 22, 2026 | 615.00 | 628.40 | 607.10 | 626.10 | 626.10 | 2.28% | 537,057 |
| Jul 21, 2026 | 613.05 | 625.90 | 607.50 | 612.15 | 612.15 | -0.60% | 524,557 |
| Jul 20, 2026 | 597.90 | 621.90 | 597.00 | 615.85 | 615.85 | 3.28% | 1,473,268 |
| Jul 17, 2026 | 595.65 | 596.70 | 588.00 | 596.30 | 596.30 | 0.11% | 789,357 |
| Jul 16, 2026 | 589.95 | 596.50 | 586.70 | 595.65 | 595.65 | 1.41% | 726,112 |
| Jul 15, 2026 | 577.10 | 593.35 | 576.85 | 587.35 | 587.35 | 2.09% | 1,969,822 |
| Jul 14, 2026 | 575.95 | 578.50 | 566.50 | 575.30 | 575.30 | 0.81% | 1,910,760 |
| Jul 13, 2026 | 550.40 | 573.85 | 546.00 | 570.70 | 570.70 | 3.43% | 990,169 |
| Jul 10, 2026 | 526.80 | 553.70 | 526.80 | 551.75 | 551.75 | 5.42% | 1,485,666 |
| Jul 9, 2026 | 504.80 | 527.80 | 503.00 | 523.40 | 523.40 | 4.45% | 2,288,231 |
| Jul 8, 2026 | 519.70 | 524.85 | 497.00 | 501.10 | 501.10 | -3.79% | 998,996 |
| Jul 7, 2026 | 530.00 | 532.95 | 518.55 | 520.85 | 520.85 | -1.04% | 760,732 |
| Jul 6, 2026 | 521.05 | 529.50 | 519.60 | 526.30 | 526.30 | 1.06% | 513,907 |