Want to see IN:SHREEJISPG full AI Analyst Report?
Shreeji Shipping Global Limited (SHREEJISPG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 833.95 | 846.20 | 833.00 | 844.15 | 844.15 | +1.44% | 18,644 | 0.31 |
| Oct 29, 2026 | 828.95 | 847.20 | 828.95 | 832.15 | 832.15 | -1.01% | 18,135 | 0.30 |
| Oct 28, 2026 | 851.55 | 851.55 | 828.00 | 840.65 | 840.65 | +0.29% | 24,867 | 0.41 |
| Oct 27, 2026 | 812.00 | 840.40 | 812.00 | 838.25 | 838.25 | +3.28% | 25,338 | 0.42 |
| Oct 26, 2026 | 791.20 | 815.30 | 770.00 | 811.65 | 811.65 | +4.53% | 36,191 | 0.61 |
| Oct 23, 2026 | 788.50 | 796.15 | 761.90 | 776.50 | 776.50 | -1.63% | 27,582 | 0.47 |
| Oct 22, 2026 | 779.95 | 800.95 | 767.15 | 789.40 | 789.40 | +1.34% | 43,429 | 0.74 |
| Oct 21, 2026 | 810.55 | 818.20 | 733.90 | 778.95 | 778.95 | -3.90% | 138,018 | 2.43 |
| Oct 20, 2026 | 810.60 | 845.80 | 802.85 | 810.60 | 810.60 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 845.20 | 845.80 | 802.85 | 810.60 | 810.60 | -3.42% | 31,569 | 0.56 |
| Oct 16, 2026 | 847.70 | 847.70 | 831.70 | 839.30 | 839.30 | +0.58% | 10,793 | 0.19 |
| Oct 15, 2026 | 826.45 | 836.50 | 826.45 | 834.50 | 834.50 | +0.97% | 16,724 | 0.30 |
| Oct 14, 2026 | 821.05 | 830.15 | 819.50 | 826.45 | 826.45 | -0.02% | 15,585 | 0.27 |
| Oct 13, 2026 | 829.95 | 831.05 | 818.00 | 826.65 | 826.65 | +0.38% | 22,930 | 0.40 |
| Oct 12, 2026 | 813.15 | 825.00 | 813.05 | 823.55 | 823.55 | +1.44% | 27,087 | 0.48 |
| Oct 09, 2026 | 801.25 | 812.80 | 801.25 | 811.85 | 811.85 | +1.37% | 26,210 | 0.47 |
| Oct 08, 2026 | 802.00 | 808.45 | 789.55 | 800.85 | 800.85 | -0.19% | 21,463 | 0.38 |
| Oct 07, 2026 | 800.00 | 809.45 | 798.10 | 802.40 | 802.40 | +0.64% | 23,978 | 0.43 |
| Oct 06, 2026 | 794.95 | 800.00 | 781.50 | 797.30 | 797.30 | +2.24% | 18,871 | 0.33 |
| Oct 05, 2026 | 776.35 | 787.30 | 769.45 | 779.80 | 779.80 | +0.57% | 18,068 | 0.32 |
| Oct 02, 2026 | 775.35 | 779.00 | 762.70 | 775.35 | 775.35 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 775.15 | 779.00 | 762.70 | 775.35 | 775.35 | +0.48% | 30,612 | 0.55 |
| Sep 30, 2026 | 772.45 | 773.80 | 763.30 | 771.65 | 771.65 | +1.21% | 16,411 | 0.29 |
| Sep 29, 2026 | 754.65 | 766.75 | 754.30 | 762.45 | 762.45 | +0.98% | 24,949 | 0.45 |
| Sep 28, 2026 | 752.45 | 761.95 | 742.90 | 755.05 | 755.05 | +0.31% | 35,680 | 0.64 |
| Sep 25, 2026 | 715.05 | 754.95 | 715.05 | 752.70 | 752.70 | +4.05% | 25,565 | 0.46 |
| Sep 24, 2026 | 724.00 | 728.90 | 714.85 | 723.40 | 723.40 | -0.08% | 18,969 | 0.35 |
| Sep 23, 2026 | 719.40 | 728.65 | 719.40 | 724.00 | 724.00 | +0.70% | 18,622 | 0.34 |
| Sep 22, 2026 | 713.85 | 723.40 | 696.30 | 719.00 | 719.00 | +1.18% | 91,660 | 1.72 |
| Sep 21, 2026 | 709.40 | 718.15 | 707.75 | 710.60 | 710.60 | +0.35% | 32,433 | 0.61 |
| Sep 18, 2026 | 693.85 | 709.90 | 675.00 | 708.15 | 708.15 | +2.43% | 40,301 | 0.77 |
| Sep 17, 2026 | 683.80 | 697.15 | 680.40 | 691.35 | 691.35 | +0.11% | 37,591 | 0.73 |
| Sep 16, 2026 | 685.00 | 693.85 | 656.00 | 690.60 | 690.60 | +1.25% | 68,078 | 1.34 |
| Sep 15, 2026 | 692.50 | 710.45 | 656.85 | 682.05 | 682.05 | -1.17% | 70,234 | 1.23 |
| Sep 14, 2026 | 690.15 | 709.75 | 686.80 | 690.15 | 690.15 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 703.00 | 709.75 | 686.80 | 690.15 | 690.15 | -3.14% | 20,799 | 0.36 |
| Sep 10, 2026 | 728.00 | 728.00 | 705.00 | 712.55 | 712.55 | -0.01% | 9,193 | 0.16 |
| Sep 09, 2026 | 698.75 | 715.00 | 697.25 | 712.65 | 712.65 | +2.25% | 7,692 | 0.13 |
| Sep 08, 2026 | 702.00 | 710.00 | 695.00 | 696.95 | 696.95 | -0.41% | 25,959 | 0.44 |
| Sep 07, 2026 | 691.95 | 704.15 | 678.00 | 699.85 | 699.85 | +2.99% | 42,974 | 0.74 |
| Sep 04, 2026 | 664.15 | 683.00 | 657.60 | 679.50 | 679.50 | +2.22% | 37,358 | 0.64 |
| Sep 03, 2026 | 647.65 | 671.05 | 637.85 | 664.75 | 664.75 | +3.49% | 44,280 | 0.77 |
| Sep 02, 2026 | 635.00 | 654.65 | 635.00 | 642.35 | 642.35 | +0.84% | 1,108,603 | 27.33 |
| Sep 01, 2026 | 645.05 | 650.55 | 632.25 | 637.00 | 637.00 | -1.10% | 4,549 | 0.11 |
| Aug 31, 2026 | 662.50 | 662.50 | 627.40 | 644.10 | 644.10 | -1.46% | 1,089,679 | 45.82 |
| Aug 28, 2026 | 655.55 | 659.65 | 635.75 | 653.65 | 653.65 | +2.23% | 16,645 | 0.68 |
| Aug 27, 2026 | 651.80 | 651.80 | 631.75 | 639.40 | 639.40 | +0.16% | 14,117 | 0.56 |
| Aug 26, 2026 | 642.95 | 654.00 | 632.35 | 638.40 | 638.40 | -0.71% | 9,699 | 0.38 |
| Aug 25, 2026 | 636.35 | 650.55 | 635.30 | 642.95 | 642.95 | +1.05% | 12,553 | 0.50 |
| Aug 24, 2026 | 632.10 | 637.35 | 625.85 | 636.30 | 636.30 | +2.68% | 13,419 | 0.53 |