Shreeji Shipping Global Limited (NSE:SHREEJISPG)
India · Delayed Price · Currency is INR 418.30
-6.75 (-1.59%)
May 14, 2026, 3:29 PM IST
Shreeji Shipping Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 430.00 | 433.30 | 416.65 | 418.30 | 418.30 | -1.59% | 919,530 |
| May 13, 2026 | 412.00 | 431.00 | 412.00 | 425.05 | 425.05 | 3.14% | 1,131,096 |
| May 12, 2026 | 421.85 | 426.55 | 406.55 | 412.10 | 412.10 | -2.36% | 644,636 |
| May 11, 2026 | 415.35 | 428.60 | 410.25 | 422.05 | 422.05 | 1.20% | 612,700 |
| May 8, 2026 | 419.50 | 428.25 | 414.15 | 417.05 | 417.05 | -0.73% | 660,451 |
| May 7, 2026 | 426.20 | 426.50 | 418.00 | 420.10 | 420.10 | -1.43% | 684,615 |
| May 6, 2026 | 423.15 | 431.70 | 420.55 | 426.20 | 426.20 | 1.08% | 641,965 |
| May 5, 2026 | 431.90 | 433.10 | 413.10 | 421.65 | 421.65 | -0.97% | 1,223,771 |
| May 4, 2026 | 411.90 | 430.00 | 406.35 | 425.80 | 425.80 | 5.14% | 1,561,025 |
| Apr 30, 2026 | 401.20 | 407.75 | 396.30 | 405.00 | 405.00 | 0.96% | 687,394 |
| Apr 29, 2026 | 403.10 | 406.00 | 397.40 | 401.15 | 401.15 | 1.26% | 681,674 |
| Apr 28, 2026 | 396.00 | 402.95 | 391.65 | 396.15 | 396.15 | 0.04% | 516,529 |
| Apr 27, 2026 | 380.00 | 399.40 | 375.35 | 396.00 | 396.00 | 6.11% | 1,990,727 |
| Apr 24, 2026 | 366.10 | 378.45 | 356.55 | 373.20 | 373.20 | 2.27% | 539,067 |
| Apr 23, 2026 | 365.00 | 369.70 | 362.00 | 364.90 | 364.90 | -0.59% | 123,346 |
| Apr 22, 2026 | 373.60 | 379.50 | 361.50 | 367.05 | 367.05 | -2.02% | 442,859 |
| Apr 21, 2026 | 373.10 | 380.00 | 370.10 | 374.60 | 374.60 | 0.52% | 354,413 |
| Apr 20, 2026 | 376.00 | 382.90 | 369.00 | 372.65 | 372.65 | -1.38% | 444,870 |
| Apr 17, 2026 | 361.30 | 380.50 | 358.50 | 377.85 | 377.85 | 5.06% | 1,083,492 |
| Apr 16, 2026 | 366.75 | 369.35 | 354.20 | 359.65 | 359.65 | -1.26% | 640,578 |
| Apr 15, 2026 | 357.80 | 367.00 | 352.90 | 364.25 | 364.25 | 4.38% | 835,917 |
| Apr 13, 2026 | 342.65 | 354.65 | 332.95 | 348.95 | 348.95 | 1.00% | 595,345 |
| Apr 10, 2026 | 353.00 | 359.30 | 344.50 | 345.50 | 345.50 | -0.72% | 546,884 |
| Apr 9, 2026 | 354.40 | 356.00 | 346.35 | 348.00 | 348.00 | -0.80% | 75,739 |
| Apr 8, 2026 | 357.00 | 363.00 | 347.80 | 350.80 | 350.80 | 2.65% | 327,476 |
| Apr 7, 2026 | 347.95 | 351.10 | 339.85 | 341.75 | 341.75 | -1.34% | 100,290 |
| Apr 6, 2026 | 339.00 | 347.55 | 332.00 | 346.40 | 346.40 | 3.62% | 190,480 |
| Apr 2, 2026 | 330.00 | 337.40 | 320.40 | 334.30 | 334.30 | -0.85% | 371,453 |
| Apr 1, 2026 | 330.50 | 339.65 | 327.50 | 337.15 | 337.15 | 4.22% | 354,255 |
| Mar 30, 2026 | 338.55 | 338.60 | 323.50 | 323.50 | 323.50 | -4.99% | 248,607 |
| Mar 27, 2026 | 358.40 | 358.40 | 340.50 | 340.50 | 340.50 | -4.99% | 1,890,817 |
| Mar 25, 2026 | 363.90 | 367.05 | 355.00 | 358.40 | 358.40 | 0.48% | 373,659 |
| Mar 24, 2026 | 351.30 | 359.70 | 348.35 | 356.70 | 356.70 | 3.60% | 298,277 |
| Mar 23, 2026 | 356.15 | 356.20 | 340.00 | 344.30 | 344.30 | -3.77% | 428,629 |
| Mar 20, 2026 | 367.00 | 367.50 | 355.50 | 357.80 | 357.80 | -0.79% | 316,700 |
| Mar 19, 2026 | 366.10 | 371.95 | 358.60 | 360.65 | 360.65 | -2.79% | 107,248 |
| 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 |