Shreeji Shipping Global Limited (NSE:SHREEJISPG)
India · Delayed Price · Currency is INR 834.00
-6.30 (-0.75%)
Oct 29, 2026, 12:45 PM IST
Shreeji Shipping Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 839.75 | 850.00 | 832.55 | 834.00 | 834.00 | -0.75% | 210,798 |
| Oct 28, 2026 | 843.10 | 844.85 | 828.10 | 840.30 | 840.30 | 0.16% | 1,728,514 |
| Oct 27, 2026 | 811.55 | 840.00 | 811.55 | 838.95 | 838.95 | 3.38% | 1,257,417 |
| Oct 26, 2026 | 776.60 | 816.05 | 773.75 | 811.50 | 811.50 | 4.49% | 1,592,913 |
| Oct 23, 2026 | 792.00 | 793.50 | 762.05 | 776.60 | 776.60 | -1.55% | 1,340,401 |
| Oct 22, 2026 | 770.00 | 801.95 | 766.05 | 788.85 | 788.85 | 1.22% | 1,261,565 |
| Oct 21, 2026 | 816.30 | 819.35 | 735.80 | 779.35 | 779.35 | -4.26% | 2,966,365 |
| Oct 19, 2026 | 846.00 | 847.40 | 802.05 | 814.00 | 814.00 | -3.10% | 1,237,171 |
| Oct 16, 2026 | 837.70 | 842.00 | 831.15 | 840.00 | 840.00 | 0.58% | 774,541 |
| Oct 15, 2026 | 827.10 | 836.85 | 826.45 | 835.15 | 835.15 | 1.05% | 907,165 |
| Oct 14, 2026 | 823.80 | 829.95 | 819.05 | 826.45 | 826.45 | 0.20% | 474,822 |
| Oct 13, 2026 | 826.00 | 829.90 | 816.50 | 824.80 | 824.80 | 0.16% | 734,686 |
| Oct 12, 2026 | 814.00 | 825.00 | 813.00 | 823.50 | 823.50 | 1.44% | 545,993 |
| Oct 9, 2026 | 810.00 | 812.00 | 804.15 | 811.80 | 811.80 | 1.38% | 1,365,619 |
| Oct 8, 2026 | 809.00 | 809.75 | 789.00 | 800.75 | 800.75 | -0.17% | 1,184,742 |
| 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 |