Shreeji Shipping Global Limited (NSE:SHREEJISPG)
India · Delayed Price · Currency is INR 802.10
+5.60 (0.70%)
Oct 7, 2026, 3:30 PM IST
Shreeji Shipping Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 796.90 | 808.00 | 796.90 | 802.10 | 802.10 | 0.70% | 1,943,741 |
| Oct 6, 2026 | 783.00 | 799.50 | 781.50 | 796.50 | 796.50 | 2.14% | 1,125,084 |
| Oct 5, 2026 | 779.80 | 788.10 | 768.80 | 779.85 | 779.85 | 0.58% | 915,863 |
| Oct 1, 2026 | 774.00 | 780.00 | 761.25 | 775.35 | 775.35 | 0.64% | 1,026,808 |
| Sep 30, 2026 | 764.00 | 774.00 | 764.00 | 770.40 | 770.40 | 0.93% | 359,788 |
| Sep 29, 2026 | 755.00 | 767.10 | 754.00 | 763.30 | 763.30 | 1.39% | 864,463 |
| Sep 28, 2026 | 755.00 | 761.90 | 741.50 | 752.80 | 752.80 | 0.05% | 798,667 |
| Sep 25, 2026 | 723.85 | 754.00 | 721.55 | 752.45 | 752.45 | 3.81% | 1,197,147 |
| Sep 24, 2026 | 719.80 | 729.00 | 714.35 | 724.85 | 724.85 | 0.15% | 344,972 |
| Sep 23, 2026 | 721.25 | 728.90 | 720.05 | 723.75 | 723.75 | 0.61% | 321,372 |
| Sep 22, 2026 | 713.55 | 723.65 | 695.60 | 719.35 | 719.35 | 1.39% | 1,156,580 |
| Sep 21, 2026 | 710.90 | 717.90 | 707.55 | 709.50 | 709.50 | 0.20% | 1,291,118 |
| Sep 18, 2026 | 689.95 | 709.80 | 674.20 | 708.05 | 708.05 | 2.47% | 854,162 |
| Sep 17, 2026 | 688.35 | 697.55 | 680.30 | 691.00 | 691.00 | 0.12% | 1,140,193 |
| Sep 16, 2026 | 682.00 | 694.35 | 655.75 | 690.20 | 690.20 | 0.91% | 809,303 |
| Sep 15, 2026 | 691.75 | 711.65 | 655.85 | 684.00 | 684.00 | -1.12% | 3,269,593 |
| 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 |