Shahi Shipping Limited (BOM:526508)
India
· Delayed Price · Currency is INR 13.59
-0.08 (-0.59%)
At close: Apr 28, 2026
Shahi Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.32 | 13.95 | 13.32 | 13.60 | 13.60 | 0.07% | 2,198 |
| Apr 28, 2026 | 13.49 | 13.90 | 13.26 | 13.59 | 13.59 | -0.59% | 1,204 |
| Apr 27, 2026 | 13.63 | 13.99 | 13.20 | 13.67 | 13.67 | 5.15% | 3,741 |
| Apr 24, 2026 | 13.13 | 13.50 | 12.91 | 13.00 | 13.00 | -0.99% | 9,959 |
| Apr 23, 2026 | 14.00 | 14.00 | 12.51 | 13.13 | 13.13 | -4.37% | 17,117 |
| Apr 22, 2026 | 14.40 | 14.60 | 13.40 | 13.73 | 13.73 | -2.76% | 21,640 |
| Apr 21, 2026 | 14.60 | 14.60 | 13.77 | 14.12 | 14.12 | -2.01% | 3,277 |
| Apr 20, 2026 | 13.71 | 14.75 | 13.26 | 14.41 | 14.41 | 3.00% | 6,241 |
| Apr 17, 2026 | 14.25 | 14.25 | 13.60 | 13.99 | 13.99 | 0.14% | 4,596 |
| Apr 16, 2026 | 13.90 | 14.49 | 13.50 | 13.97 | 13.97 | -1.96% | 5,991 |
| Apr 15, 2026 | 13.23 | 14.49 | 13.23 | 14.25 | 14.25 | 7.71% | 18,217 |
| Apr 13, 2026 | 14.06 | 14.06 | 13.00 | 13.23 | 13.23 | -5.90% | 11,368 |
| Apr 10, 2026 | 14.00 | 14.72 | 13.50 | 14.06 | 14.06 | 1.15% | 8,659 |
| Apr 9, 2026 | 13.87 | 13.99 | 13.21 | 13.90 | 13.90 | 0.22% | 4,869 |
| Apr 8, 2026 | 13.70 | 14.18 | 13.17 | 13.87 | 13.87 | 1.99% | 3,853 |
| Apr 7, 2026 | 13.42 | 14.30 | 13.01 | 13.60 | 13.60 | -0.66% | 5,009 |
| Apr 6, 2026 | 12.92 | 14.15 | 12.92 | 13.69 | 13.69 | 0.74% | 3,522 |
| Apr 2, 2026 | 13.75 | 13.75 | 13.21 | 13.59 | 13.59 | 0.82% | 1,563 |
| Apr 1, 2026 | 12.39 | 13.49 | 12.39 | 13.48 | 13.48 | 3.77% | 2,518 |
| Mar 30, 2026 | 13.07 | 13.07 | 12.20 | 12.99 | 12.99 | 1.41% | 2,231 |
| Mar 27, 2026 | 12.81 | 13.44 | 12.81 | 12.81 | 12.81 | -4.97% | 6,576 |
| Mar 25, 2026 | 13.54 | 14.11 | 13.06 | 13.48 | 13.48 | -0.44% | 3,792 |
| Mar 24, 2026 | 13.54 | 13.54 | 13.01 | 13.54 | 13.54 | 4.96% | 2,074 |
| Mar 23, 2026 | 13.51 | 13.51 | 12.84 | 12.90 | 12.90 | -4.52% | 5,100 |
| Mar 20, 2026 | 13.40 | 14.30 | 13.33 | 13.51 | 13.51 | -0.95% | 1,372 |
| Mar 19, 2026 | 13.75 | 13.81 | 13.37 | 13.64 | 13.64 | -0.37% | 246 |
| Mar 18, 2026 | 13.42 | 13.70 | 13.25 | 13.69 | 13.69 | 0.74% | 3,101 |
| Mar 17, 2026 | 14.36 | 14.36 | 13.26 | 13.59 | 13.59 | -0.73% | 3,282 |
| Mar 16, 2026 | 13.00 | 13.75 | 12.77 | 13.69 | 13.69 | 4.50% | 4,260 |
| Mar 13, 2026 | 13.75 | 13.75 | 13.08 | 13.10 | 13.10 | -3.11% | 3,658 |
| Mar 12, 2026 | 13.74 | 13.84 | 12.80 | 13.52 | 13.52 | 0.37% | 11,761 |
| Mar 11, 2026 | 14.69 | 14.69 | 13.33 | 13.47 | 13.47 | -3.99% | 38,040 |
| Mar 10, 2026 | 14.01 | 14.40 | 13.50 | 14.03 | 14.03 | -0.85% | 9,403 |
| 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 |