Shreeji Shipping Global Limited (NSE:SHREEJISPG)
India · Delayed Price · Currency is INR 630.00
-32.65 (-4.93%)
Aug 11, 2026, 3:30 PM IST
Shreeji Shipping Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 516.90 | 523.50 | 516.90 | 520.80 | 520.80 | 1.14% | 746,980 |
| Jul 2, 2026 | 499.20 | 516.50 | 499.20 | 514.95 | 514.95 | 3.16% | 1,729,046 |
| Jul 1, 2026 | 492.45 | 503.15 | 487.50 | 499.20 | 499.20 | 1.61% | 1,904,859 |
| Jun 30, 2026 | 481.00 | 495.00 | 481.00 | 491.30 | 491.30 | 2.17% | 723,226 |
| Jun 29, 2026 | 481.00 | 486.30 | 478.40 | 480.85 | 480.85 | -0.06% | 593,188 |
| Jun 25, 2026 | 490.05 | 493.00 | 477.70 | 481.15 | 481.15 | -1.44% | 653,482 |
| Jun 24, 2026 | 489.50 | 493.70 | 483.00 | 488.20 | 488.20 | -0.26% | 1,176,219 |
| Jun 23, 2026 | 498.00 | 502.00 | 487.00 | 489.45 | 489.45 | -1.58% | 717,789 |
| Jun 22, 2026 | 502.00 | 505.65 | 493.05 | 497.30 | 497.30 | -0.66% | 674,098 |
| Jun 19, 2026 | 494.00 | 502.15 | 493.55 | 500.60 | 500.60 | 0.81% | 647,171 |
| Jun 18, 2026 | 497.35 | 500.85 | 490.50 | 496.60 | 496.60 | 1.14% | 1,635,956 |
| Jun 17, 2026 | 471.40 | 496.00 | 469.60 | 491.00 | 491.00 | 4.85% | 1,942,370 |
| Jun 16, 2026 | 477.25 | 481.50 | 465.10 | 468.30 | 468.30 | -1.64% | 605,029 |
| Jun 15, 2026 | 491.20 | 491.90 | 466.45 | 476.10 | 476.10 | -1.45% | 1,491,116 |
| Jun 12, 2026 | 456.70 | 486.55 | 454.05 | 483.10 | 483.10 | 6.64% | 1,591,166 |
| Jun 11, 2026 | 453.00 | 459.75 | 449.00 | 453.00 | 453.00 | 0.51% | 2,273,750 |
| Jun 10, 2026 | 464.35 | 464.95 | 449.90 | 450.70 | 450.70 | -2.42% | 548,599 |
| Jun 9, 2026 | 461.25 | 469.40 | 458.00 | 461.90 | 461.90 | 0.50% | 1,369,217 |
| Jun 8, 2026 | 471.25 | 474.50 | 455.00 | 459.60 | 459.60 | -2.82% | 853,432 |
| Jun 5, 2026 | 461.10 | 478.75 | 456.20 | 472.95 | 472.95 | 3.40% | 1,776,566 |
| Jun 4, 2026 | 462.70 | 463.40 | 444.30 | 457.40 | 457.40 | -1.15% | 1,127,533 |
| Jun 3, 2026 | 465.65 | 470.50 | 460.00 | 462.70 | 462.70 | -0.63% | 603,380 |
| Jun 2, 2026 | 469.10 | 471.95 | 459.15 | 465.65 | 465.65 | -0.57% | 1,077,194 |