Shreeji Shipping Global Limited SHREEJISPG
NSE · India · Transportation
INR 775.35+4.95 (+0.64%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 770.40 | +0.93% | INR 764.00 | INR 774.00 | INR 764.00 | 359.79K |
| 2026-09-29 | INR 763.30 | +1.39% | INR 755.00 | INR 767.10 | INR 754.00 | 864.46K |
| 2026-09-28 | INR 752.80 | +0.05% | INR 755.00 | INR 761.90 | INR 741.50 | 798.67K |
| 2026-09-25 | INR 752.45 | +3.81% | INR 723.85 | INR 754.00 | INR 721.55 | 1.20M |
| 2026-09-24 | INR 724.85 | +0.15% | INR 719.80 | INR 729.00 | INR 714.35 | 344.97K |
| 2026-09-23 | INR 723.75 | +0.61% | INR 721.25 | INR 728.90 | INR 720.05 | 321.37K |
| 2026-09-22 | INR 719.35 | +1.39% | INR 713.55 | INR 723.65 | INR 695.60 | 1.16M |
| 2026-09-21 | INR 709.50 | +0.20% | INR 710.90 | INR 717.90 | INR 707.55 | 1.29M |
| 2026-09-18 | INR 708.05 | +2.47% | INR 689.95 | INR 709.80 | INR 674.20 | 854.16K |
| 2026-09-17 | INR 691.00 | +0.12% | INR 688.35 | INR 697.55 | INR 680.30 | 1.14M |
| 2026-09-16 | INR 690.20 | +0.91% | INR 682.00 | INR 694.35 | INR 655.75 | 809.30K |
| 2026-09-15 | INR 684.00 | -1.12% | INR 691.75 | INR 711.65 | INR 655.85 | 3.27M |
| 2026-09-14 | INR 691.75 | 0.00% | INR 691.75 | INR 691.75 | INR 691.75 | 0 |
| 2026-09-11 | INR 691.75 | -2.99% | INR 706.65 | INR 711.30 | INR 686.45 | 919.48K |
| 2026-09-10 | INR 713.10 | 0.00% | INR 716.50 | INR 721.50 | INR 704.10 | 1.18M |
| 2026-09-09 | INR 713.10 | +2.13% | INR 695.20 | INR 715.00 | INR 695.10 | 735.56K |
| 2026-09-08 | INR 698.20 | -0.23% | INR 702.80 | INR 710.30 | INR 695.00 | 621.21K |
| 2026-09-07 | INR 699.80 | +2.89% | INR 690.00 | INR 704.25 | INR 676.90 | 1.40M |
| 2026-09-04 | INR 680.15 | +2.39% | INR 670.65 | INR 684.00 | INR 657.30 | 2.34M |
| 2026-09-03 | INR 664.25 | +3.24% | INR 648.90 | INR 671.00 | INR 637.05 | 2.43M |
| 2026-09-02 | INR 643.40 | +0.99% | INR 635.10 | INR 654.70 | INR 635.10 | 772.10K |
| 2026-09-01 | INR 637.10 | -1.16% | INR 649.70 | INR 651.55 | INR 632.65 | 536.86K |
| 2026-08-31 | INR 644.60 | -1.21% | INR 652.00 | INR 657.60 | INR 628.00 | 1.38M |
| 2026-08-28 | INR 652.50 | +1.90% | INR 640.70 | INR 659.85 | INR 635.25 | 863.12K |
| 2026-08-27 | INR 640.35 | +0.21% | INR 635.10 | INR 649.55 | INR 630.95 | 692.05K |
| 2026-08-26 | INR 639.00 | -1.01% | INR 642.25 | INR 654.70 | INR 631.60 | 737.00K |
| 2026-08-25 | INR 645.50 | +1.61% | INR 637.90 | INR 651.00 | INR 635.00 | 1.38M |
| 2026-08-24 | INR 635.30 | +2.38% | INR 628.70 | INR 638.50 | INR 624.05 | 476.47K |
| 2026-08-21 | INR 620.55 | +1.17% | INR 617.40 | INR 627.45 | INR 611.90 | 898.78K |
| 2026-08-20 | INR 613.35 | -5.56% | INR 657.00 | INR 661.95 | INR 609.85 | 1.44M |
| 2026-08-19 | INR 649.45 | +3.77% | INR 617.25 | INR 654.25 | INR 617.25 | 780.64K |
| 2026-08-18 | INR 625.85 | +4.00% | INR 608.00 | INR 633.85 | INR 595.45 | 1.72M |
| 2026-08-17 | INR 601.80 | -7.90% | INR 662.00 | INR 662.00 | INR 588.10 | 2.79M |
| 2026-08-14 | INR 653.40 | -0.22% | INR 664.75 | INR 666.00 | INR 642.80 | 598.47K |
| 2026-08-13 | INR 654.85 | +2.06% | INR 648.60 | INR 659.10 | INR 645.35 | 680.47K |
| 2026-08-12 | INR 641.65 | +1.89% | INR 632.65 | INR 645.05 | INR 617.70 | 1.10M |
| 2026-08-11 | INR 629.75 | -4.96% | INR 664.80 | INR 667.15 | INR 617.55 | 3.47M |
| 2026-08-10 | INR 662.65 | -1.51% | INR 674.80 | INR 681.55 | INR 661.15 | 501.79K |
| 2026-08-07 | INR 672.80 | -0.07% | INR 674.00 | INR 677.00 | INR 670.00 | 1.05M |
| 2026-08-06 | INR 673.30 | +1.75% | INR 667.00 | INR 677.20 | INR 655.40 | 708.35K |
| 2026-08-05 | INR 661.75 | +0.18% | INR 664.70 | INR 667.15 | INR 660.10 | 408.23K |
| 2026-08-04 | INR 660.55 | -0.90% | INR 669.90 | INR 673.90 | INR 658.00 | 455.97K |
| 2026-08-03 | INR 666.55 | +3.29% | INR 648.95 | INR 673.00 | INR 648.95 | 525.76K |
| 2026-07-31 | INR 645.35 | +0.30% | INR 644.50 | INR 653.15 | INR 638.60 | 759.15K |
| 2026-07-30 | INR 643.45 | +3.09% | INR 628.00 | INR 647.00 | INR 622.50 | 569.36K |
| 2026-07-29 | INR 624.15 | +1.35% | INR 620.00 | INR 626.95 | INR 616.50 | 599.33K |
| 2026-07-28 | INR 615.85 | -2.44% | INR 632.80 | INR 637.20 | INR 614.50 | 447.41K |
| 2026-07-27 | INR 631.25 | +0.87% | INR 630.00 | INR 639.80 | INR 628.00 | 465.37K |
| 2026-07-24 | INR 625.80 | +1.49% | INR 615.00 | INR 627.30 | INR 608.25 | 494.58K |
| 2026-07-23 | INR 616.60 | -1.52% | INR 629.00 | INR 629.00 | INR 612.85 | 411.71K |
| 2026-07-22 | INR 626.10 | +2.28% | INR 615.00 | INR 628.40 | INR 607.10 | 537.06K |
| 2026-07-21 | INR 612.15 | -0.60% | INR 613.05 | INR 625.90 | INR 607.50 | 524.56K |
| 2026-07-20 | INR 615.85 | +3.28% | INR 597.90 | INR 621.90 | INR 597.00 | 1.47M |
| 2026-07-17 | INR 596.30 | +0.11% | INR 595.65 | INR 596.70 | INR 588.00 | 789.36K |
| 2026-07-16 | INR 595.65 | +1.41% | INR 589.95 | INR 596.50 | INR 586.70 | 726.11K |
| 2026-07-15 | INR 587.35 | +2.09% | INR 577.10 | INR 593.35 | INR 576.85 | 1.97M |
| 2026-07-14 | INR 575.30 | +0.81% | INR 575.95 | INR 578.50 | INR 566.50 | 1.91M |
| 2026-07-13 | INR 570.70 | +3.43% | INR 550.40 | INR 573.85 | INR 546.00 | 990.17K |
| 2026-07-10 | INR 551.75 | +5.42% | INR 526.80 | INR 553.70 | INR 526.80 | 1.49M |
| 2026-07-09 | INR 523.40 | +4.45% | INR 504.80 | INR 527.80 | INR 503.00 | 2.29M |
| 2026-07-08 | INR 501.10 | -3.79% | INR 519.70 | INR 524.85 | INR 497.00 | 999.00K |
| 2026-07-07 | INR 520.85 | -1.04% | INR 530.00 | INR 532.95 | INR 518.55 | 760.73K |
| 2026-07-06 | INR 526.30 | +1.06% | INR 521.05 | INR 529.50 | INR 519.60 | 513.91K |
| 2026-07-03 | INR 520.80 | +1.14% | INR 516.90 | INR 523.50 | INR 516.90 | 746.98K |
| 2026-07-02 | INR 514.95 | +3.16% | INR 499.20 | INR 516.50 | INR 499.20 | 1.73M |
| 2026-07-01 | INR 499.20 | +1.61% | INR 492.45 | INR 503.15 | INR 487.50 | 1.90M |
| 2026-06-30 | INR 491.30 | +2.17% | INR 481.00 | INR 495.00 | INR 481.00 | 723.23K |
| 2026-06-29 | INR 480.85 | -0.06% | INR 481.00 | INR 486.30 | INR 478.40 | 593.19K |
| 2026-06-26 | INR 481.15 | 0.00% | INR 481.15 | INR 481.15 | INR 481.15 | 0 |
| 2026-06-25 | INR 481.15 | -1.44% | INR 490.05 | INR 493.00 | INR 477.70 | 653.48K |
| 2026-06-24 | INR 488.20 | -0.26% | INR 489.50 | INR 493.70 | INR 483.00 | 1.18M |
| 2026-06-23 | INR 489.45 | -1.58% | INR 498.00 | INR 502.00 | INR 487.00 | 717.79K |
| 2026-06-22 | INR 497.30 | -0.66% | INR 502.00 | INR 505.65 | INR 493.05 | 674.10K |
| 2026-06-19 | INR 500.60 | +0.81% | INR 494.00 | INR 502.15 | INR 493.55 | 647.17K |
| 2026-06-18 | INR 496.60 | +1.14% | INR 497.35 | INR 500.85 | INR 490.50 | 1.64M |
| 2026-06-17 | INR 491.00 | +4.85% | INR 471.40 | INR 496.00 | INR 469.60 | 1.94M |
| 2026-06-16 | INR 468.30 | -1.64% | INR 477.25 | INR 481.50 | INR 465.10 | 605.03K |
| 2026-06-15 | INR 476.10 | -1.45% | INR 491.20 | INR 491.90 | INR 466.45 | 1.49M |
| 2026-06-12 | INR 483.10 | +6.64% | INR 456.70 | INR 486.55 | INR 454.05 | 1.59M |
| 2026-06-11 | INR 453.00 | +0.51% | INR 453.00 | INR 459.75 | INR 449.00 | 2.27M |
| 2026-06-10 | INR 450.70 | -2.42% | INR 464.35 | INR 464.95 | INR 449.90 | 548.60K |
| 2026-06-09 | INR 461.90 | +0.50% | INR 461.25 | INR 469.40 | INR 458.00 | 1.37M |
| 2026-06-08 | INR 459.60 | -2.82% | INR 471.25 | INR 474.50 | INR 455.00 | 853.43K |
| 2026-06-05 | INR 472.95 | +3.40% | INR 461.10 | INR 478.75 | INR 456.20 | 1.78M |
| 2026-06-04 | INR 457.40 | -1.15% | INR 462.70 | INR 463.40 | INR 444.30 | 1.13M |
| 2026-06-03 | INR 462.70 | -0.63% | INR 465.65 | INR 470.50 | INR 460.00 | 603.38K |
| 2026-06-02 | INR 465.65 | -0.57% | INR 469.10 | INR 471.95 | INR 459.15 | 1.08M |
| 2026-06-01 | INR 468.30 | +1.21% | INR 460.00 | INR 473.40 | INR 453.00 | 1.68M |
| 2026-05-29 | INR 462.70 | -0.86% | INR 480.40 | INR 482.90 | INR 456.10 | 1.39M |
| 2026-05-28 | INR 466.70 | 0.00% | INR 466.70 | INR 466.70 | INR 466.70 | 0 |