Stock listing
BSE:SHAHISHIP Shahi Shipping Ltd Share Price
Follow Shahi Shipping Ltd into a list and get an email when it puts out news.
Share price · BSE:SHAHISHIP
₹9.80 INR -0.15 (-1.5%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹9.80 – ₹10.45 INROct 30, 2026
- Volume
- 3,291 sharesOct 30, 2026
- 52-week range
- ₹9.50 – ₹25.94 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹47,093 INRMedian day 2,852 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:SHAHISHIP · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹9.80 | -0.15 | -1.5% | ₹10.45 | ₹10.45 | ₹9.80 | 3,291 | |
| ₹9.95 | +0.15 | +1.5% | ₹9.60 | ₹10.06 | ₹9.60 | 2,794 | |
| ₹9.80 | -0.20 | -2.0% | ₹10.20 | ₹10.38 | ₹9.80 | 1,996 | |
| ₹10.00 | -0.20 | -2.0% | ₹10.29 | ₹10.44 | ₹10.00 | 2,735 | |
| ₹10.20 | -0.06 | -0.6% | ₹9.50 | ₹10.45 | ₹9.50 | 586 | |
| ₹10.26 | -0.29 | -2.7% | ₹10.35 | ₹11.00 | ₹10.05 | 5,043 | |
| ₹10.55 | +0.05 | +0.5% | ₹10.40 | ₹10.73 | ₹10.10 | 1,249 | |
| ₹10.50 | -0.05 | -0.5% | ₹10.60 | ₹11.00 | ₹10.50 | 2,137 | |
| ₹10.55 | +0.29 | +2.8% | ₹10.36 | ₹10.71 | ₹10.01 | 2,350 | |
| ₹10.26 | -0.28 | -2.7% | ₹10.25 | ₹10.90 | ₹10.25 | 2,057 | |
| ₹10.54 | -0.33 | -3.0% | ₹11.24 | ₹11.24 | ₹10.36 | 4,356 | |
| ₹10.87 | -0.14 | -1.3% | ₹10.75 | ₹11.49 | ₹10.75 | 2,447 | |
| ₹11.01 | -0.39 | -3.4% | ₹11.40 | ₹11.40 | ₹10.75 | 4,274 | |
| ₹11.40 | +0.33 | +3.0% | ₹11.56 | ₹11.56 | ₹10.80 | 1,941 | |
| ₹11.07 | -0.37 | -3.2% | ₹11.26 | ₹11.72 | ₹10.50 | 4,209 | |
| ₹11.44 | +0.69 | +6.4% | ₹11.00 | ₹11.74 | ₹11.00 | 3,972 | |
| ₹10.75 | -0.10 | -0.9% | ₹10.90 | ₹11.19 | ₹10.75 | 1,575 | |
| ₹10.85 | +0.01 | +0.1% | ₹10.84 | ₹11.25 | ₹10.84 | 918 | |
| ₹10.84 | -0.76 | -6.6% | ₹11.65 | ₹11.75 | ₹10.66 | 3,451 | |
| ₹11.60 | +0.52 | +4.7% | ₹11.40 | ₹11.65 | ₹11.11 | 4,041 | |
| ₹11.08 | +0.75 | +7.3% | ₹10.89 | ₹11.39 | ₹10.50 | 8,339 | |
| ₹10.33 | -0.43 | -4.0% | ₹10.89 | ₹10.89 | ₹10.27 | 2,045 | |
| ₹10.76 | +0.03 | +0.3% | ₹10.92 | ₹10.92 | ₹10.25 | 2,068 | |
| ₹10.73 | +0.36 | +3.5% | ₹11.00 | ₹11.00 | ₹10.45 | 1,806 | |
| ₹10.37 | -1.03 | -9.0% | ₹11.65 | ₹11.65 | ₹10.13 | 9,778 | |
| ₹11.40 | +0.28 | +2.5% | ₹11.00 | ₹11.50 | ₹11.00 | 1,888 | |
| ₹11.12 | -0.13 | -1.2% | ₹11.89 | ₹11.89 | ₹11.07 | 2,782 | |
| ₹11.25 | -0.23 | -2.0% | ₹11.05 | ₹11.93 | ₹11.05 | 2,451 | |
| ₹11.48 | +0.43 | +3.9% | ₹10.93 | ₹11.75 | ₹10.93 | 2,910 | |
| ₹11.05 | -0.21 | -1.9% | ₹11.49 | ₹11.50 | ₹11.00 | 7,267 | |
| ₹11.26 | -0.30 | -2.6% | ₹12.24 | ₹12.24 | ₹11.16 | 1,898 | |
| ₹11.56 | -0.09 | -0.8% | ₹12.34 | ₹12.34 | ₹11.50 | 657 | |
| ₹11.65 | +0.35 | +3.1% | ₹11.30 | ₹12.00 | ₹11.00 | 6,023 | |
| ₹11.30 | -0.70 | -5.8% | ₹11.70 | ₹11.93 | ₹10.76 | 6,180 | |
| ₹12.00 | +0.20 | +1.7% | ₹11.85 | ₹12.25 | ₹11.50 | 166 | |
| ₹11.80 | -0.30 | -2.5% | ₹12.49 | ₹12.49 | ₹11.16 | 3,257 | |
| ₹12.10 | -0.27 | -2.2% | ₹12.44 | ₹12.44 | ₹12.00 | 1,956 | |
| ₹12.37 | +0.31 | +2.6% | ₹11.75 | ₹12.45 | ₹11.75 | 9,076 | |
| ₹12.06 | +0.59 | +5.1% | ₹11.75 | ₹12.49 | ₹11.75 | 23,615 | |
| ₹11.47 | +0.88 | +8.3% | ₹10.98 | ₹11.60 | ₹10.50 | 9,561 | |
| ₹10.59 | -0.74 | -6.5% | ₹11.55 | ₹11.55 | ₹10.10 | 1,924 | |
| ₹11.33 | +0.14 | +1.3% | ₹11.25 | ₹11.41 | ₹10.50 | 1,759 | |
| ₹11.19 | -0.11 | -1.0% | ₹11.80 | ₹11.80 | ₹10.25 | 3,791 | |
| ₹11.30 | -0.19 | -1.7% | ₹11.75 | ₹11.75 | ₹11.05 | 1,715 | |
| ₹11.49 | +0.15 | +1.3% | ₹11.00 | ₹11.75 | ₹11.00 | 4,293 | |
| ₹11.34 | -0.46 | -3.9% | ₹11.91 | ₹12.00 | ₹11.10 | 3,722 | |
| ₹11.80 | +0.07 | +0.6% | ₹12.19 | ₹12.19 | ₹11.16 | 8,517 | |
| ₹11.73 | +0.02 | +0.2% | ₹11.50 | ₹12.20 | ₹11.50 | 2,321 | |
| ₹11.71 | +0.06 | +0.5% | ₹11.76 | ₹12.17 | ₹11.50 | 12,176 | |
| ₹11.65 | -0.05 | -0.4% | ₹11.55 | ₹12.00 | ₹11.50 | 1,793 | |
| ₹11.70 | +0.30 | +2.6% | ₹11.74 | ₹12.20 | ₹11.40 | 5,147 | |
| ₹11.40 | -0.59 | -4.9% | ₹11.52 | ₹12.50 | ₹11.05 | 10,536 | |
| ₹11.99 | -0.09 | -0.7% | ₹12.25 | ₹12.25 | ₹11.94 | 1,954 | |
| ₹12.08 | +0.26 | +2.2% | ₹11.50 | ₹12.45 | ₹11.50 | 7,140 | |
| ₹11.82 | -0.31 | -2.6% | ₹12.20 | ₹12.20 | ₹11.51 | 5,615 | |
| ₹12.13 | +0.13 | +1.1% | ₹12.09 | ₹12.44 | ₹11.50 | 5,034 | |
| ₹12.00 | -0.14 | -1.2% | ₹12.13 | ₹12.40 | ₹11.53 | 2,322 | |
| ₹12.14 | -0.19 | -1.5% | ₹12.50 | ₹12.50 | ₹12.01 | 2,043 | |
| ₹12.33 | -0.07 | -0.6% | ₹12.40 | ₹12.50 | ₹12.01 | 3,494 | |
| ₹12.40 | -0.10 | -0.8% | ₹12.17 | ₹12.40 | ₹12.17 | 596 | |
| ₹12.50 | 0.00 | 0.0% | ₹12.74 | ₹12.74 | ₹12.18 | 947 | |
| ₹12.50 | 0.00 | 0.0% | ₹12.55 | ₹12.55 | ₹12.13 | 6,825 | |
| ₹12.50 | +0.41 | +3.4% | ₹12.45 | ₹12.66 | ₹12.01 | 3,108 | |
| ₹12.09 | -0.50 | -4.0% | ₹12.85 | ₹12.85 | ₹12.06 | 7,555 |
- Ticker
- BSE:SHAHISHIP
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 24, 2026
Board Meeting Intimation for Approval Of Quarterly Financial Results For 02Nd Quarter Ended
Latest news
Board Meeting Intimation for Approval Of Quarterly Financial Results For 02Nd Quarter Ended
Oct 24, 2026
Closed ₹10.20 (-0.6%) on Oct 26, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 14, 2026
Closed ₹10.54 (-3.0%) on Oct 15, 2026
Announcement under Regulation 30 (LODR)-Change in Management
Oct 14, 2026
Closed ₹10.54 (-3.0%) on Oct 15, 2026
Board Meeting Outcome for Appointment Of Additional Director In The Category Of Non Executive Independent Director
Oct 14, 2026
Closed ₹10.54 (-3.0%) on Oct 15, 2026
Voting Results For AGM Held 29Th September, 2026.
Oct 1, 2026
Closed ₹11.60 (+4.7%) on Oct 1, 2026
Shahi Shipping Ltd Press Release Oct 01 2026
Oct 1, 2026
Closed ₹11.60 (+4.7%) on Oct 1, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Oct 1, 2026
Closed ₹11.60 (+4.7%) on Oct 1, 2026
Shahi Shipping Ltd Press Release Sep 30 2026
Sep 30, 2026
Closed ₹11.60 (+4.7%) on Oct 1, 2026
Closure of Trading Window
Sep 30, 2026
Closed ₹11.60 (+4.7%) on Oct 1, 2026
Shahi Shipping Ltd Press Release Aug 05 2026
Aug 5, 2026
Closed ₹12.33 (-0.6%) on Aug 6, 2026
Shahi Shipping Ltd on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 21 in the last 12 months · 43 in all · newest Oct 24, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Shahi Shipping Ltd.