Shahi Shipping Limited (BOM:526508)
India
· Delayed Price · Currency is INR 14.15
-0.36 (-2.48%)
At close: Mar 9, 2026
Shahi Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.00 | 15.00 | 14.00 | 14.15 | 14.15 | -2.48% | 3,073 |
| Mar 6, 2026 | 13.30 | 14.62 | 13.30 | 14.51 | 14.51 | 4.16% | 7,886 |
| Mar 5, 2026 | 14.40 | 14.43 | 13.26 | 13.93 | 13.93 | 1.31% | 14,754 |
| Mar 4, 2026 | 13.90 | 14.46 | 13.19 | 13.75 | 13.75 | -0.94% | 5,529 |
| Mar 2, 2026 | 14.59 | 15.31 | 13.87 | 13.88 | 13.88 | -4.87% | 5,715 |
| Feb 27, 2026 | 14.96 | 14.96 | 14.26 | 14.59 | 14.59 | -2.47% | 2,092 |
| Feb 26, 2026 | 14.80 | 15.68 | 14.40 | 14.96 | 14.96 | -0.47% | 3,546 |
| Feb 25, 2026 | 15.89 | 16.25 | 15.01 | 15.03 | 15.03 | -4.87% | 14,205 |
| Feb 24, 2026 | 16.05 | 16.99 | 15.75 | 15.80 | 15.80 | -4.18% | 5,197 |
| Feb 23, 2026 | 15.75 | 16.53 | 15.75 | 16.49 | 16.49 | 4.70% | 7,178 |
| Feb 20, 2026 | 16.60 | 16.60 | 15.58 | 15.75 | 15.75 | -0.94% | 515 |
| Feb 19, 2026 | 17.20 | 17.20 | 15.70 | 15.90 | 15.90 | -3.05% | 4,170 |
| Feb 18, 2026 | 15.68 | 16.50 | 15.42 | 16.40 | 16.40 | 2.56% | 1,023 |
| Feb 17, 2026 | 16.00 | 16.85 | 15.68 | 15.99 | 15.99 | -3.09% | 6,162 |
| Feb 16, 2026 | 16.81 | 17.20 | 16.16 | 16.50 | 16.50 | -1.84% | 6,164 |
| Feb 13, 2026 | 16.40 | 17.90 | 16.40 | 16.81 | 16.81 | -2.49% | 10,510 |
| Feb 12, 2026 | 16.40 | 17.24 | 15.70 | 17.24 | 17.24 | 4.99% | 12,053 |
| Feb 11, 2026 | 17.60 | 17.85 | 16.41 | 16.42 | 16.42 | -4.81% | 14,828 |
| Feb 10, 2026 | 17.25 | 17.25 | 15.80 | 17.25 | 17.25 | 4.99% | 15,884 |
| Feb 9, 2026 | 15.67 | 16.45 | 15.15 | 16.43 | 16.43 | 4.85% | 13,338 |
| Feb 6, 2026 | 15.39 | 15.97 | 15.35 | 15.67 | 15.67 | 2.08% | 341 |
| Feb 5, 2026 | 16.14 | 16.14 | 15.05 | 15.35 | 15.35 | -0.20% | 4,051 |
| Feb 4, 2026 | 15.43 | 16.04 | 15.01 | 15.38 | 15.38 | 0.65% | 4,911 |
| Feb 3, 2026 | 15.95 | 16.40 | 15.15 | 15.28 | 15.28 | -2.30% | 8,819 |
| Feb 2, 2026 | 15.51 | 15.89 | 14.57 | 15.64 | 15.64 | 3.30% | 1,082 |
| Feb 1, 2026 | 14.25 | 15.21 | 14.25 | 15.14 | 15.14 | 3.70% | 3,870 |
| Jan 30, 2026 | 13.93 | 14.99 | 13.93 | 14.60 | 14.60 | 2.24% | 2,519 |
| Jan 29, 2026 | 14.52 | 15.24 | 14.17 | 14.28 | 14.28 | -1.65% | 5,313 |
| Jan 28, 2026 | 14.00 | 14.91 | 14.00 | 14.52 | 14.52 | 1.75% | 2,890 |
| Jan 27, 2026 | 14.22 | 15.22 | 14.22 | 14.27 | 14.27 | -1.65% | 2,900 |
| Jan 23, 2026 | 14.67 | 15.17 | 14.50 | 14.51 | 14.51 | -1.09% | 1,669 |
| Jan 22, 2026 | 14.65 | 15.20 | 14.55 | 14.67 | 14.67 | -1.34% | 1,938 |
| Jan 21, 2026 | 14.80 | 15.25 | 14.59 | 14.87 | 14.87 | 1.78% | 6,758 |
| Jan 20, 2026 | 15.00 | 15.59 | 14.59 | 14.61 | 14.61 | -4.82% | 5,441 |
| Jan 19, 2026 | 15.71 | 15.71 | 14.65 | 15.35 | 15.35 | -0.39% | 7,699 |
| Jan 16, 2026 | 14.95 | 15.99 | 14.95 | 15.41 | 15.41 | -1.85% | 4,027 |
| Jan 14, 2026 | 15.50 | 16.28 | 14.86 | 15.70 | 15.70 | 0.71% | 2,471 |
| Jan 13, 2026 | 15.39 | 15.60 | 15.31 | 15.59 | 15.59 | -0.70% | 4,158 |
| Jan 12, 2026 | 16.00 | 16.00 | 15.65 | 15.70 | 15.70 | -0.95% | 797 |
| Jan 9, 2026 | 16.90 | 16.90 | 15.34 | 15.85 | 15.85 | -1.80% | 10,809 |
| Jan 8, 2026 | 16.35 | 16.93 | 16.01 | 16.14 | 16.14 | -1.28% | 4,102 |
| Jan 7, 2026 | 16.52 | 17.50 | 15.90 | 16.35 | 16.35 | -2.10% | 16,924 |
| Jan 6, 2026 | 16.62 | 17.39 | 16.62 | 16.70 | 16.70 | -2.05% | 6,354 |
| Jan 5, 2026 | 17.48 | 17.49 | 16.62 | 17.05 | 17.05 | -2.52% | 8,838 |
| Jan 2, 2026 | 17.11 | 17.79 | 16.60 | 17.49 | 17.49 | 2.22% | 2,542 |
| Jan 1, 2026 | 18.00 | 18.00 | 16.77 | 17.11 | 17.11 | -2.95% | 1,651 |
| Dec 31, 2025 | 16.17 | 17.85 | 16.17 | 17.63 | 17.63 | 3.71% | 6,916 |
| Dec 30, 2025 | 16.70 | 17.00 | 16.51 | 17.00 | 17.00 | -2.02% | 3,275 |
| Dec 29, 2025 | 17.11 | 17.46 | 16.60 | 17.35 | 17.35 | -0.63% | 1,968 |
| Dec 26, 2025 | 16.70 | 17.46 | 16.35 | 17.46 | 17.46 | 4.55% | 3,413 |
| Dec 24, 2025 | 16.80 | 17.46 | 16.16 | 16.70 | 16.70 | -0.60% | 5,587 |
| Dec 23, 2025 | 17.27 | 17.27 | 16.80 | 16.80 | 16.80 | -4.65% | 7,729 |
| Dec 22, 2025 | 17.99 | 17.99 | 17.14 | 17.62 | 17.62 | -2.11% | 2,984 |
| Dec 19, 2025 | 17.26 | 18.65 | 17.26 | 18.00 | 18.00 | 1.12% | 7,076 |
| Dec 18, 2025 | 18.28 | 18.59 | 17.74 | 17.80 | 17.80 | -4.56% | 9,028 |
| Dec 17, 2025 | 17.93 | 18.82 | 17.36 | 18.65 | 18.65 | 4.02% | 3,028 |
| Dec 16, 2025 | 17.36 | 18.85 | 17.36 | 17.93 | 17.93 | -0.50% | 2,738 |
| Dec 15, 2025 | 18.64 | 19.18 | 18.00 | 18.02 | 18.02 | -1.37% | 14,691 |
| Dec 12, 2025 | 17.11 | 18.28 | 16.81 | 18.27 | 18.27 | 4.94% | 8,612 |
| Dec 11, 2025 | 18.35 | 18.35 | 17.11 | 17.41 | 17.41 | -3.33% | 1,580 |
| Dec 10, 2025 | 16.80 | 18.50 | 16.80 | 18.01 | 18.01 | 1.98% | 6,139 |
| Dec 9, 2025 | 17.89 | 18.24 | 17.44 | 17.66 | 17.66 | -3.76% | 2,097 |
| Dec 8, 2025 | 19.06 | 19.06 | 17.75 | 18.35 | 18.35 | -1.71% | 3,880 |
| Dec 5, 2025 | 17.81 | 18.69 | 16.99 | 18.67 | 18.67 | 4.89% | 4,274 |
| Dec 4, 2025 | 18.80 | 18.80 | 17.70 | 17.80 | 17.80 | -4.46% | 7,269 |
| Dec 3, 2025 | 18.11 | 18.63 | 17.05 | 18.63 | 18.63 | 4.96% | 6,467 |
| Dec 2, 2025 | 18.50 | 18.50 | 17.63 | 17.75 | 17.75 | 0.74% | 21,874 |
| Dec 1, 2025 | 17.05 | 17.66 | 16.22 | 17.62 | 17.62 | 4.76% | 22,605 |
| Nov 28, 2025 | 16.05 | 16.89 | 16.05 | 16.82 | 16.82 | 4.54% | 6,668 |
| Nov 27, 2025 | 16.90 | 17.01 | 16.07 | 16.09 | 16.09 | -4.79% | 5,674 |
| Nov 26, 2025 | 17.83 | 18.25 | 16.70 | 16.90 | 16.90 | -3.32% | 7,444 |
| Nov 25, 2025 | 17.68 | 18.50 | 16.82 | 17.48 | 17.48 | -1.19% | 4,179 |
| Nov 24, 2025 | 19.40 | 19.40 | 17.68 | 17.69 | 17.69 | -4.94% | 10,231 |
| Nov 21, 2025 | 17.88 | 19.15 | 17.33 | 18.61 | 18.61 | 2.03% | 22,879 |
| Nov 20, 2025 | 18.24 | 19.00 | 18.24 | 18.24 | 18.24 | -5.00% | 11,536 |
| Nov 19, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -5.00% | 4,468 |
| Nov 18, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -4.98% | 2,954 |
| Nov 17, 2025 | 21.27 | 21.93 | 21.27 | 21.27 | 21.27 | -4.96% | 13,245 |
| Nov 14, 2025 | 22.31 | 24.20 | 22.31 | 22.38 | 22.38 | -4.68% | 100,158 |
| Nov 13, 2025 | 25.86 | 25.94 | 23.48 | 23.48 | 23.48 | -4.98% | 90,320 |
| Nov 12, 2025 | 22.47 | 24.71 | 22.47 | 24.71 | 24.71 | 9.97% | 123,603 |
| Nov 11, 2025 | 21.70 | 22.50 | 21.10 | 22.47 | 22.47 | 9.08% | 318,315 |
| Nov 10, 2025 | 20.60 | 20.60 | 19.20 | 20.60 | 20.60 | 19.98% | 132,294 |
| Nov 7, 2025 | 14.55 | 17.17 | 14.55 | 17.17 | 17.17 | 19.99% | 80,505 |
| Nov 6, 2025 | 14.40 | 15.24 | 14.30 | 14.31 | 14.31 | -3.64% | 12,468 |
| Nov 4, 2025 | 14.93 | 14.93 | 14.25 | 14.85 | 14.85 | 1.43% | 4,422 |
| Nov 3, 2025 | 14.47 | 14.75 | 14.02 | 14.64 | 14.64 | 0.34% | 7,128 |
| Oct 31, 2025 | 14.92 | 14.94 | 14.58 | 14.59 | 14.59 | -2.34% | 2,534 |
| Oct 30, 2025 | 14.50 | 15.50 | 14.50 | 14.94 | 14.94 | 1.43% | 4,782 |
| Oct 29, 2025 | 14.01 | 14.98 | 14.01 | 14.73 | 14.73 | 3.73% | 3,349 |
| Oct 28, 2025 | 14.44 | 14.75 | 14.20 | 14.20 | 14.20 | -1.66% | 9,994 |
| Oct 27, 2025 | 15.48 | 15.48 | 14.43 | 14.44 | 14.44 | 1.55% | 18,627 |
| Oct 24, 2025 | 14.47 | 14.47 | 13.65 | 14.22 | 14.22 | 2.23% | 5,472 |
| Oct 23, 2025 | 14.39 | 14.48 | 13.25 | 13.91 | 13.91 | -1.42% | 11,941 |
| Oct 21, 2025 | 14.18 | 14.19 | 13.99 | 14.11 | 14.11 | 2.84% | 865 |
| Oct 20, 2025 | 14.75 | 14.85 | 13.25 | 13.72 | 13.72 | -3.24% | 5,266 |
| Oct 17, 2025 | 14.11 | 14.65 | 14.11 | 14.18 | 14.18 | -0.28% | 814 |
| Oct 16, 2025 | 14.85 | 14.86 | 14.18 | 14.22 | 14.22 | 0.35% | 2,105 |
| Oct 15, 2025 | 14.33 | 14.94 | 14.11 | 14.17 | 14.17 | -2.28% | 4,548 |
| Oct 14, 2025 | 15.15 | 15.15 | 14.11 | 14.50 | 14.50 | -1.16% | 4,603 |