Price Data Selection & Download
Shahi Shipping Limited Share Price All Time Records & Statistics (Jun 2023 - Oct 2026)
657 daily OHLCV records on BSE from June 2023 to Oct. 2026. Review SHAHISHIP P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹29.03
August 07, 2024
BSE Exchange
Share Price All Time Low
₹4.20
August 21, 2023
BSE Exchange
Highest Volume Trading Day
318,315
November 11, 2025 • ₹22.47
BSE Exchange
Share Price History Data (Jun 2023 - Oct 2026)
SHAHISHIP daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹11.65 | ₹11.75 | ₹10.66 | ₹10.84 | 3,451 |
| 2026-10-01 | ₹11.40 | ₹11.65 | ₹11.11 | ₹11.60 | 4,041 |
| 2026-09-30 | ₹10.89 | ₹11.39 | ₹10.50 | ₹11.08 | 8,339 |
| 2026-09-29 | ₹10.89 | ₹10.89 | ₹10.27 | ₹10.33 | 2,045 |
| 2026-09-28 | ₹10.92 | ₹10.92 | ₹10.25 | ₹10.76 | 2,068 |
| 2026-09-25 | ₹11.00 | ₹11.00 | ₹10.45 | ₹10.73 | 1,806 |
| 2026-09-24 | ₹11.65 | ₹11.65 | ₹10.13 | ₹10.37 | 9,778 |
| 2026-09-23 | ₹11.00 | ₹11.50 | ₹11.00 | ₹11.40 | 1,888 |
| 2026-09-22 | ₹11.89 | ₹11.89 | ₹11.07 | ₹11.12 | 2,782 |
| 2026-09-21 | ₹11.05 | ₹11.93 | ₹11.05 | ₹11.25 | 2,451 |
| 2026-09-18 | ₹10.93 | ₹11.75 | ₹10.93 | ₹11.48 | 2,910 |
| 2026-09-17 | ₹11.49 | ₹11.50 | ₹11.00 | ₹11.05 | 7,267 |
| 2026-09-16 | ₹12.24 | ₹12.24 | ₹11.16 | ₹11.26 | 1,898 |
| 2026-09-15 | ₹12.34 | ₹12.34 | ₹11.50 | ₹11.56 | 657 |
| 2026-09-11 | ₹11.30 | ₹12.00 | ₹11.00 | ₹11.65 | 6,023 |
| 2026-09-10 | ₹11.70 | ₹11.93 | ₹10.76 | ₹11.30 | 6,180 |
| 2026-09-09 | ₹11.85 | ₹12.25 | ₹11.50 | ₹12.00 | 166 |
| 2026-09-08 | ₹12.49 | ₹12.49 | ₹11.16 | ₹11.80 | 3,257 |
| 2026-09-07 | ₹12.45 | ₹12.45 | ₹12.00 | ₹12.10 | 1,976 |
| 2026-09-04 | ₹11.75 | ₹12.45 | ₹11.75 | ₹12.37 | 9,076 |
| 2026-09-03 | ₹11.75 | ₹12.49 | ₹11.75 | ₹12.06 | 23,615 |
| 2026-09-02 | ₹10.98 | ₹11.60 | ₹10.50 | ₹11.47 | 9,561 |
| 2026-09-01 | ₹11.55 | ₹11.55 | ₹10.10 | ₹10.59 | 1,924 |
| 2026-08-31 | ₹11.25 | ₹11.41 | ₹10.50 | ₹11.33 | 1,759 |
| 2026-08-28 | ₹11.80 | ₹11.80 | ₹10.25 | ₹11.19 | 3,791 |
| 2026-08-27 | ₹11.75 | ₹11.75 | ₹11.05 | ₹11.30 | 1,715 |
| 2026-08-26 | ₹11.00 | ₹11.75 | ₹11.00 | ₹11.49 | 4,293 |
| 2026-08-25 | ₹11.91 | ₹12.00 | ₹11.10 | ₹11.34 | 3,722 |
| 2026-08-24 | ₹12.19 | ₹12.19 | ₹11.16 | ₹11.80 | 8,517 |
| 2026-08-21 | ₹11.50 | ₹12.20 | ₹11.50 | ₹11.73 | 2,321 |
| 2026-08-20 | ₹11.76 | ₹12.17 | ₹11.50 | ₹11.71 | 12,176 |
| 2026-08-19 | ₹11.55 | ₹12.00 | ₹11.50 | ₹11.65 | 1,793 |
| 2026-08-18 | ₹11.74 | ₹12.20 | ₹11.40 | ₹11.70 | 5,147 |
| 2026-08-17 | ₹11.50 | ₹12.50 | ₹11.05 | ₹11.40 | 10,536 |
| 2026-08-14 | ₹12.25 | ₹12.25 | ₹11.94 | ₹11.99 | 1,954 |
| 2026-08-13 | ₹11.50 | ₹12.45 | ₹11.50 | ₹12.08 | 7,140 |
| 2026-08-12 | ₹12.20 | ₹12.20 | ₹11.51 | ₹11.82 | 5,615 |
| 2026-08-11 | ₹12.09 | ₹12.44 | ₹11.50 | ₹12.13 | 5,034 |
| 2026-08-10 | ₹12.13 | ₹12.40 | ₹11.53 | ₹12.00 | 2,322 |
| 2026-08-07 | ₹12.50 | ₹12.50 | ₹12.01 | ₹12.14 | 2,043 |
| 2026-08-06 | ₹12.40 | ₹12.50 | ₹12.01 | ₹12.33 | 3,494 |
| 2026-08-05 | ₹12.50 | ₹12.50 | ₹12.17 | ₹12.40 | 596 |
| 2026-08-04 | ₹12.74 | ₹12.74 | ₹12.18 | ₹12.50 | 947 |
| 2026-08-03 | ₹12.55 | ₹12.55 | ₹12.13 | ₹12.50 | 6,825 |
| 2026-07-31 | ₹12.45 | ₹12.66 | ₹12.01 | ₹12.55 | 3,108 |
| 2026-07-30 | ₹12.85 | ₹12.85 | ₹12.06 | ₹12.09 | 7,555 |
| 2026-07-29 | ₹12.65 | ₹12.65 | ₹12.13 | ₹12.59 | 2,449 |
| 2026-07-28 | ₹12.68 | ₹12.68 | ₹12.05 | ₹12.48 | 2,001 |
| 2026-07-27 | ₹12.20 | ₹12.69 | ₹12.00 | ₹12.56 | 2,668 |
| 2026-07-24 | ₹12.22 | ₹12.25 | ₹11.71 | ₹12.17 | 855 |
| 2026-07-23 | ₹12.24 | ₹12.24 | ₹11.50 | ₹12.19 | 1,192 |
| 2026-07-22 | ₹12.10 | ₹12.35 | ₹11.55 | ₹12.00 | 1,566 |
| 2026-07-21 | ₹12.40 | ₹12.40 | ₹12.03 | ₹12.07 | 2,406 |
| 2026-07-20 | ₹12.39 | ₹12.60 | ₹12.03 | ₹12.25 | 1,588 |
| 2026-07-17 | ₹12.27 | ₹12.59 | ₹12.27 | ₹12.27 | 2,478 |
| 2026-07-16 | ₹12.62 | ₹12.62 | ₹12.11 | ₹12.27 | 3,829 |
| 2026-07-15 | ₹12.01 | ₹12.69 | ₹12.01 | ₹12.59 | 1,358 |
| 2026-07-14 | ₹12.50 | ₹12.89 | ₹12.20 | ₹12.42 | 25,845 |
| 2026-07-13 | ₹12.67 | ₹12.92 | ₹12.55 | ₹12.59 | 6,618 |
| 2026-07-10 | ₹12.78 | ₹12.99 | ₹12.41 | ₹12.93 | 9,153 |
| 2026-07-09 | ₹14.98 | ₹14.98 | ₹12.49 | ₹12.77 | 54,501 |
| 2026-07-08 | ₹13.30 | ₹14.50 | ₹12.39 | ₹12.70 | 34,036 |
| 2026-07-07 | ₹15.45 | ₹15.45 | ₹12.92 | ₹13.36 | 12,121 |
| 2026-07-06 | ₹14.92 | ₹14.92 | ₹12.51 | ₹13.14 | 8,787 |
| 2026-07-03 | ₹12.06 | ₹15.15 | ₹12.06 | ₹13.30 | 35,175 |
| 2026-07-02 | ₹12.75 | ₹12.75 | ₹12.41 | ₹12.63 | 857 |
| 2026-07-01 | ₹13.20 | ₹13.20 | ₹11.99 | ₹12.47 | 12,049 |
| 2026-06-30 | ₹12.75 | ₹13.21 | ₹12.51 | ₹12.51 | 1,936 |
| 2026-06-29 | ₹13.50 | ₹13.50 | ₹12.75 | ₹12.75 | 628 |
| 2026-06-25 | ₹12.75 | ₹12.99 | ₹12.75 | ₹12.75 | 660 |
| 2026-06-24 | ₹12.84 | ₹13.17 | ₹12.70 | ₹12.72 | 482 |
| 2026-06-23 | ₹12.60 | ₹13.27 | ₹12.60 | ₹12.81 | 2,623 |
| 2026-06-22 | ₹13.45 | ₹13.45 | ₹12.41 | ₹13.33 | 2,917 |
| 2026-06-19 | ₹13.20 | ₹13.20 | ₹12.80 | ₹12.82 | 610 |
| 2026-06-18 | ₹12.76 | ₹13.40 | ₹12.74 | ₹13.26 | 5,919 |
| 2026-06-17 | ₹13.26 | ₹13.26 | ₹12.68 | ₹12.89 | 1,367 |
| 2026-06-16 | ₹13.50 | ₹13.50 | ₹12.63 | ₹13.00 | 4,973 |
| 2026-06-15 | ₹12.50 | ₹13.39 | ₹12.49 | ₹13.24 | 2,183 |
| 2026-06-12 | ₹12.50 | ₹13.24 | ₹12.50 | ₹12.74 | 615 |
| 2026-06-11 | ₹12.52 | ₹12.84 | ₹12.52 | ₹12.84 | 1,647 |
| 2026-06-10 | ₹13.28 | ₹13.28 | ₹12.55 | ₹12.55 | 1,475 |
| 2026-06-09 | ₹13.45 | ₹13.45 | ₹12.75 | ₹13.15 | 3,203 |
| 2026-06-08 | ₹13.00 | ₹13.45 | ₹12.60 | ₹13.40 | 1,867 |
| 2026-06-05 | ₹12.85 | ₹13.48 | ₹12.85 | ₹12.97 | 1,215 |
| 2026-06-04 | ₹13.15 | ₹13.50 | ₹12.80 | ₹12.85 | 3,671 |
| 2026-06-03 | ₹13.09 | ₹13.23 | ₹12.75 | ₹13.00 | 1,033 |
| 2026-06-02 | ₹13.50 | ₹13.50 | ₹12.67 | ₹13.09 | 1,468 |
| 2026-06-01 | ₹12.75 | ₹13.70 | ₹12.55 | ₹13.50 | 2,295 |
| 2026-05-29 | ₹13.50 | ₹13.50 | ₹12.55 | ₹13.05 | 2,094 |
| 2026-05-27 | ₹13.45 | ₹13.70 | ₹13.00 | ₹13.24 | 6,610 |
| 2026-05-26 | ₹13.49 | ₹13.49 | ₹12.83 | ₹13.45 | 4,277 |
| 2026-05-25 | ₹13.22 | ₹13.70 | ₹12.86 | ₹13.19 | 9,811 |
| 2026-05-22 | ₹12.75 | ₹13.50 | ₹12.75 | ₹13.49 | 1,910 |
| 2026-05-21 | ₹13.03 | ₹13.50 | ₹12.80 | ₹12.85 | 788 |
| 2026-05-20 | ₹13.03 | ₹13.03 | ₹12.82 | ₹13.00 | 2,114 |
| 2026-05-19 | ₹14.29 | ₹14.29 | ₹12.80 | ₹13.00 | 4,487 |
| 2026-05-18 | ₹13.23 | ₹13.55 | ₹12.80 | ₹13.00 | 4,547 |
| 2026-05-15 | ₹13.50 | ₹13.50 | ₹13.17 | ₹13.23 | 568 |
| 2026-05-14 | ₹14.50 | ₹14.50 | ₹13.16 | ₹13.17 | 7,239 |
| 2026-05-13 | ₹13.93 | ₹13.93 | ₹13.30 | ₹13.73 | 1,750 |
| 2026-05-12 | ₹13.75 | ₹14.25 | ₹12.57 | ₹13.14 | 8,315 |
| 2026-05-11 | ₹13.40 | ₹13.99 | ₹12.70 | ₹13.37 | 5,382 |
| 2026-05-08 | ₹13.99 | ₹13.99 | ₹13.31 | ₹13.37 | 3,853 |
| 2026-05-07 | ₹14.50 | ₹14.50 | ₹13.82 | ₹13.85 | 773 |
| 2026-05-06 | ₹13.75 | ₹14.50 | ₹13.75 | ₹13.81 | 10,926 |
| 2026-05-05 | ₹13.84 | ₹14.25 | ₹13.50 | ₹13.99 | 12,913 |
| 2026-05-04 | ₹13.65 | ₹14.00 | ₹13.20 | ₹13.80 | 8,136 |
| 2026-04-30 | ₹13.64 | ₹13.90 | ₹13.26 | ₹13.63 | 3,173 |
| 2026-04-29 | ₹13.32 | ₹13.95 | ₹13.32 | ₹13.60 | 2,198 |
| 2026-04-28 | ₹13.49 | ₹13.90 | ₹13.26 | ₹13.59 | 1,204 |
| 2026-04-27 | ₹13.63 | ₹13.99 | ₹13.20 | ₹13.67 | 3,741 |
| 2026-04-24 | ₹13.13 | ₹13.50 | ₹12.91 | ₹13.00 | 9,959 |
| 2026-04-23 | ₹14.00 | ₹14.00 | ₹12.51 | ₹13.13 | 17,117 |
| 2026-04-22 | ₹14.40 | ₹14.60 | ₹13.40 | ₹13.73 | 21,640 |
| 2026-04-21 | ₹14.60 | ₹14.60 | ₹13.77 | ₹14.12 | 3,277 |
| 2026-04-20 | ₹13.71 | ₹14.75 | ₹13.26 | ₹14.41 | 6,241 |
| 2026-04-17 | ₹14.25 | ₹14.25 | ₹13.60 | ₹13.99 | 4,596 |
| 2026-04-16 | ₹13.90 | ₹14.49 | ₹13.50 | ₹13.97 | 5,991 |
| 2026-04-15 | ₹13.23 | ₹14.49 | ₹13.23 | ₹14.25 | 18,217 |
| 2026-04-13 | ₹14.06 | ₹14.06 | ₹13.00 | ₹13.23 | 11,368 |
| 2026-04-10 | ₹14.00 | ₹14.72 | ₹13.50 | ₹14.06 | 8,659 |
| 2026-04-09 | ₹13.87 | ₹13.99 | ₹13.21 | ₹13.90 | 4,869 |
| 2026-04-08 | ₹13.70 | ₹14.18 | ₹13.17 | ₹13.87 | 3,853 |
| 2026-04-07 | ₹13.42 | ₹14.30 | ₹13.01 | ₹13.60 | 5,009 |
| 2026-04-06 | ₹12.92 | ₹14.15 | ₹12.92 | ₹13.69 | 3,522 |
| 2026-04-02 | ₹13.75 | ₹13.75 | ₹13.21 | ₹13.59 | 1,563 |
| 2026-04-01 | ₹12.39 | ₹13.49 | ₹12.39 | ₹13.48 | 2,518 |
| 2026-03-30 | ₹13.07 | ₹13.07 | ₹12.20 | ₹12.99 | 2,231 |
| 2026-03-27 | ₹12.81 | ₹13.44 | ₹12.81 | ₹12.81 | 6,576 |
| 2026-03-25 | ₹13.54 | ₹14.11 | ₹13.06 | ₹13.48 | 3,792 |
| 2026-03-24 | ₹13.54 | ₹13.54 | ₹13.01 | ₹13.54 | 2,074 |
| 2026-03-23 | ₹13.51 | ₹13.51 | ₹12.84 | ₹12.90 | 5,100 |
| 2026-03-20 | ₹13.40 | ₹14.30 | ₹13.33 | ₹13.51 | 1,372 |
| 2026-03-19 | ₹13.75 | ₹13.81 | ₹13.37 | ₹13.64 | 246 |
| 2026-03-18 | ₹13.42 | ₹13.70 | ₹13.25 | ₹13.69 | 3,101 |
| 2026-03-17 | ₹14.36 | ₹14.36 | ₹13.26 | ₹13.59 | 3,282 |
| 2026-03-16 | ₹13.00 | ₹13.75 | ₹12.77 | ₹13.69 | 4,260 |
| 2026-03-13 | ₹13.75 | ₹13.75 | ₹13.08 | ₹13.10 | 3,658 |
| 2026-03-12 | ₹13.74 | ₹13.84 | ₹12.80 | ₹13.52 | 11,761 |
| 2026-03-11 | ₹14.69 | ₹14.69 | ₹13.33 | ₹13.47 | 38,040 |
| 2026-03-10 | ₹14.01 | ₹14.40 | ₹13.50 | ₹14.03 | 9,403 |
| 2026-03-09 | ₹15.00 | ₹15.00 | ₹14.00 | ₹14.15 | 3,073 |
| 2026-03-06 | ₹13.30 | ₹14.62 | ₹13.30 | ₹14.51 | 7,886 |
| 2026-03-05 | ₹14.40 | ₹14.43 | ₹13.26 | ₹13.93 | 14,754 |
| 2026-03-04 | ₹13.90 | ₹14.46 | ₹13.19 | ₹13.75 | 5,529 |
| 2026-03-02 | ₹14.59 | ₹15.31 | ₹13.87 | ₹13.88 | 5,715 |
| 2026-02-27 | ₹14.96 | ₹14.96 | ₹14.26 | ₹14.59 | 2,092 |
| 2026-02-26 | ₹14.80 | ₹15.68 | ₹14.40 | ₹14.96 | 3,546 |
| 2026-02-25 | ₹15.89 | ₹16.25 | ₹15.01 | ₹15.03 | 14,205 |
| 2026-02-24 | ₹16.05 | ₹16.99 | ₹15.75 | ₹15.80 | 5,197 |
| 2026-02-23 | ₹15.75 | ₹16.53 | ₹15.75 | ₹16.49 | 7,178 |
| 2026-02-20 | ₹16.60 | ₹16.60 | ₹15.58 | ₹15.75 | 515 |
| 2026-02-19 | ₹17.20 | ₹17.20 | ₹15.70 | ₹15.90 | 4,170 |
| 2026-02-18 | ₹15.68 | ₹16.50 | ₹15.42 | ₹16.40 | 1,023 |
| 2026-02-17 | ₹16.00 | ₹16.85 | ₹15.68 | ₹15.99 | 6,162 |
| 2026-02-16 | ₹16.81 | ₹17.20 | ₹16.16 | ₹16.50 | 6,164 |
| 2026-02-13 | ₹16.40 | ₹17.90 | ₹16.40 | ₹16.81 | 10,510 |
| 2026-02-12 | ₹16.40 | ₹17.24 | ₹15.70 | ₹17.24 | 12,053 |
| 2026-02-11 | ₹17.60 | ₹17.85 | ₹16.41 | ₹16.42 | 14,828 |
| 2026-02-10 | ₹17.25 | ₹17.25 | ₹15.80 | ₹17.25 | 15,984 |
| 2026-02-09 | ₹15.67 | ₹16.45 | ₹15.15 | ₹16.43 | 13,338 |
| 2026-02-06 | ₹15.39 | ₹15.97 | ₹15.35 | ₹15.67 | 341 |
| 2026-02-05 | ₹16.14 | ₹16.14 | ₹15.05 | ₹15.35 | 4,051 |
| 2026-02-04 | ₹15.43 | ₹16.04 | ₹15.01 | ₹15.38 | 4,911 |
| 2026-02-03 | ₹15.95 | ₹16.40 | ₹15.15 | ₹15.28 | 8,819 |
| 2026-02-02 | ₹15.51 | ₹15.89 | ₹14.57 | ₹15.64 | 1,082 |
| 2026-02-01 | ₹14.25 | ₹15.21 | ₹14.25 | ₹15.14 | 3,870 |
| 2026-01-30 | ₹13.93 | ₹14.99 | ₹13.93 | ₹14.60 | 2,519 |
| 2026-01-29 | ₹14.52 | ₹15.24 | ₹14.17 | ₹14.28 | 5,313 |
| 2026-01-28 | ₹14.00 | ₹14.91 | ₹14.00 | ₹14.52 | 2,890 |
| 2026-01-27 | ₹14.22 | ₹15.22 | ₹14.22 | ₹14.27 | 2,900 |
| 2026-01-23 | ₹14.67 | ₹15.17 | ₹14.50 | ₹14.51 | 1,669 |
| 2026-01-22 | ₹14.65 | ₹15.20 | ₹14.55 | ₹14.67 | 1,938 |
| 2026-01-21 | ₹14.80 | ₹15.25 | ₹14.59 | ₹14.87 | 6,758 |
| 2026-01-20 | ₹15.00 | ₹15.59 | ₹14.59 | ₹14.61 | 5,441 |
| 2026-01-19 | ₹15.71 | ₹15.71 | ₹14.65 | ₹15.35 | 7,699 |
| 2026-01-16 | ₹14.95 | ₹15.99 | ₹14.95 | ₹15.41 | 4,027 |
| 2026-01-14 | ₹15.50 | ₹16.28 | ₹14.86 | ₹15.70 | 2,471 |
| 2026-01-13 | ₹15.39 | ₹15.60 | ₹15.31 | ₹15.59 | 4,158 |
| 2026-01-12 | ₹16.00 | ₹16.00 | ₹15.65 | ₹15.70 | 797 |
| 2026-01-09 | ₹16.90 | ₹16.90 | ₹15.34 | ₹15.85 | 10,809 |
| 2026-01-08 | ₹16.35 | ₹16.93 | ₹16.01 | ₹16.14 | 4,102 |
| 2026-01-07 | ₹16.52 | ₹17.50 | ₹15.90 | ₹16.35 | 16,924 |
| 2026-01-06 | ₹16.62 | ₹17.39 | ₹16.62 | ₹16.70 | 6,354 |
| 2026-01-05 | ₹17.48 | ₹17.49 | ₹16.62 | ₹17.05 | 8,838 |
| 2026-01-02 | ₹17.11 | ₹17.79 | ₹16.60 | ₹17.49 | 2,542 |
| 2026-01-01 | ₹18.00 | ₹18.00 | ₹16.77 | ₹17.11 | 1,651 |
Shahi Shipping Limited Share Price Performance Analysis (Jun 2023 - Oct 2026)
SHAHISHIP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-36.65%
₹17.11 → ₹10.84
Year to Date
Price Volatility
11.62%
Low Volatility
Year to Date
Average Daily Volume
5,812
Year to Date Average
BSE Exchange
Shahi Shipping Limited Share Price History – Frequently Asked Questions
Common questions about SHAHISHIP historical data and records.
What is the all-time high share price of Shahi Shipping Limited (SHAHISHIP)?
The all-time high share price of Shahi Shipping Limited was ₹29.03 recorded on August 07, 2024 on the BSE exchange.
What is the all-time low share price of Shahi Shipping Limited (SHAHISHIP)?
The all-time low share price of Shahi Shipping Limited was ₹4.2 recorded on August 21, 2023 on the BSE exchange.
How can I download SHAHISHIP historical share price data?
You can download Shahi Shipping Limited historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHAHISHIP shares?
The highest trading volume day for Shahi Shipping Limited was 318,315 shares traded on November 11, 2025 on the BSE exchange, with share price at ₹22.47.