Shahi Shipping share price history

BSE: 526508Transport ServicesSmall Cap

Shahi Shipping Limited · Face value ₹10 · Listed Jul 2001

₹9.80₹0.20 (2.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹10.00.

28 Oct: open ₹10.20, high ₹10.38, low ₹9.80

52-week range of traded prices to 28 Oct 2026

₹9.50Low, 26 Oct 2026₹25.94High, 13 Nov 2025

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 31 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹14 Cr4,144th largest listed
P/E: Lossover the last 12 months
P/B: 29.83
Dividend yield: Nonein the last 12 months
ROE: −162.5%
ROCE: −21.5%
Debt to equity: 18.44
Volume, BSE: 1,996

Shahi Shipping share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Shahi Shipping's share price is on record from 2 Jan 2007, when it closed at ₹30.15, to 28 Oct 2026. Its highest close was ₹77.90 on 3 Jan 2008 and its lowest ₹3.50 on 3 Dec 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	9.80	−44.4%	17.49	9.80	18.00	18.00	9.50	11,28,626
2025	17.63	−14.6%	24.71	13.72	21.06	25.94	13.25	28,97,178
2024	20.65	+192.1%	28.47	7.42	7.42	29.03	7.42	18,02,101
2023	7.07	+61.4%	7.07	4.33	4.38	7.07	4.12	1,61,424
2022	4.38	−8.0%	5.56	3.65	4.99	5.56	3.65	73,361
2021	4.76	−13.6%	5.78	4.60	5.30	6.06	4.37	93,521
2020	5.51	+57.4%	5.56	3.50	3.50	5.65	3.50	4,752
2019	3.50	−60.9%	9.49	3.50	9.38	9.79	3.50	35,229
2018	8.94	−1.4%	11.08	6.85	9.15	11.63	6.70	2,15,508
2017	9.07	−21.1%	13.68	7.97	11.99	13.68	7.75	3,63,056
2016	11.50	−10.5%	15.12	8.55	13.40	15.50	8.51	4,13,458
2015	12.85	+14.5%	19.50	8.94	11.78	20.05	8.90	5,19,655
2014	11.22	+99.3%	13.67	4.91	5.91	14.35	4.90	4,23,246
2013	5.63	−37.4%	9.43	5.00	9.00	9.49	4.95	1,75,386
2012	9.00	+2.6%	12.36	8.61	8.41	12.90	7.60	4,11,598
2011	8.77	−53.0%	19.80	8.77	19.00	20.95	8.65	7,48,939
2010	18.65	+7.2%	40.05	15.70	18.00	41.05	15.50	1,15,13,594
2009	17.40	+18.0%	24.10	10.30	14.30	26.00	10.30	6,82,809
2008	14.75	−78.1%	77.90	9.30	70.70	81.75	8.50	15,21,528
2007	67.35	–	76.85	20.05	28.70	80.65	18.10	44,34,150

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 1 Mar 2021. The 2020 close is its last trade, on 11 Mar 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	9.80	−11.6%	11.40	11.75	9.50	49,337
Sep 2026	11.08	−2.2%	11.55	12.49	10.10	1,05,667
Aug 2026	11.33	−9.7%	12.55	12.74	10.25	91,740
Jul 2026	12.55	+0.3%	13.20	15.45	11.50	2,32,195
Jun 2026	12.51	−4.1%	12.75	13.70	12.41	42,787
May 2026	13.05	−4.3%	13.65	14.50	12.55	96,493
Apr 2026	13.63	+4.9%	12.39	14.75	12.39	1,38,715
Mar 2026	12.99	−11.0%	14.59	15.31	12.20	1,31,853
Feb 2026	14.59	−0.1%	14.25	17.90	14.25	1,40,039
Jan 2026	14.60	−17.2%	18.00	18.00	13.93	99,800
Dec 2025	17.63	+4.8%	17.05	19.18	16.16	1,53,230
Nov 2025	16.82	+15.3%	14.47	25.94	14.02	9,58,491
Oct 2025	14.59	+0.3%	14.64	15.50	13.25	1,01,921
Sep 2025	14.54	−5.8%	15.45	15.99	14.20	1,26,266
Aug 2025	15.43	−8.9%	16.60	17.49	14.44	96,123
Jul 2025	16.94	−6.4%	18.20	20.40	16.00	2,10,345
Jun 2025	18.10	+3.1%	18.00	21.80	15.00	5,14,697
May 2025	17.55	+2.2%	17.52	18.40	15.06	1,66,145
Apr 2025	17.18	+4.6%	16.75	19.70	14.06	1,65,970
Mar 2025	16.42	−6.1%	16.91	17.70	15.30	1,18,503
Feb 2025	17.48	−0.7%	18.48	20.79	14.20	1,30,220
Jan 2025	17.60	−14.8%	21.06	21.82	16.25	1,55,267
Dec 2024	20.65	−5.1%	22.20	23.81	20.14	1,35,121
Nov 2024	21.77	−9.1%	24.99	27.19	20.91	1,59,747
Oct 2024	23.95	+2.9%	23.73	27.04	21.22	2,42,381
Sep 2024	23.27	−8.1%	26.58	27.90	21.10	3,11,338
Aug 2024	25.32	−3.8%	26.85	29.03	21.00	3,59,969
Jul 2024	26.33	+53.8%	17.46	26.33	17.46	51,761
Jun 2024	17.12	+44.8%	12.05	17.12	12.00	1,28,534
May 2024	11.82	+21.9%	9.89	11.82	7.78	1,46,961
Apr 2024	9.70	−16.2%	11.80	11.80	9.65	72,031
Mar 2024	11.58	+6.2%	10.90	11.58	9.36	35,148
Feb 2024	10.90	+21.2%	9.43	10.90	9.43	60,599
Jan 2024	8.99	+27.2%	7.42	8.99	7.42	98,511
Dec 2023	7.07	+21.3%	6.12	7.07	6.12	6,835
Nov 2023	5.83	+10.0%	5.31	6.12	5.31	13,404
Oct 2023	5.30	+1.0%	5.20	5.51	5.20	5,135
Sep 2023	5.25	+11.2%	4.72	5.40	4.50	34,179
Aug 2023	4.72	+0.4%	4.93	4.93	4.20	16,624
Jul 2023	4.70	+3.1%	4.78	5.18	4.52	12,676
Jun 2023	4.56	+4.8%	4.35	4.78	4.34	6,297
May 2023	4.35	−4.6%	4.56	4.78	4.35	1,626
Apr 2023	4.56	+0.4%	4.54	4.56	4.54	867
Mar 2023	4.54	−0.7%	4.57	4.57	4.12	62,358
Feb 2023	4.57	0.0%	4.57	4.79	4.57	91
Jan 2023	4.57	+4.3%	4.38	4.59	4.37	1,332
Dec 2022	4.38	+15.3%	3.65	4.38	3.65	9,836
Nov 2022	3.80	−5.0%	3.80	4.40	3.80	1,542
Oct 2022	4.00	−5.2%	4.15	4.43	3.80	1,846
Sep 2022	4.22	+11.1%	3.80	4.22	3.65	5,584
Aug 2022	3.80	−7.1%	4.09	4.20	3.70	7,929
Jul 2022	4.09	−13.9%	4.75	4.75	4.09	4,095
Jun 2022	4.75	−4.8%	4.75	5.23	4.35	3,513
May 2022	4.99	+2.9%	4.85	5.34	4.42	8,073
Apr 2022	4.85	+7.5%	4.40	4.85	4.18	4,733
Mar 2022	4.51	−9.8%	5.00	5.00	4.30	8,636
Feb 2022	5.00	−10.1%	5.29	5.29	4.55	4,796
Jan 2022	5.56	+16.8%	4.99	5.56	4.76	12,778
Dec 2021	4.76	−6.7%	5.10	5.34	4.61	6,461
Nov 2021	5.10	+4.5%	4.88	5.21	4.41	7,839
Oct 2021	4.88	−9.6%	5.13	5.13	4.64	5,780
Sep 2021	5.40	+11.3%	5.09	5.50	4.61	7,275
Aug 2021	4.85	+0.2%	5.08	5.08	4.37	14,966
Jul 2021	4.84	−7.3%	5.20	5.34	4.72	21,790
Jun 2021	5.22	−4.7%	5.70	5.70	4.99	8,090
May 2021	5.48	−5.0%	5.77	5.77	5.22	10,060
Mar 2021	5.77	+4.7%	5.30	6.06	5.24	11,260
Mar 2020	5.51	+5.0%	5.51	5.51	5.51	1
Feb 2020	5.25	−2.6%	5.39	5.65	5.25	1,363
Jan 2020	5.39	+54.0%	3.50	5.39	3.50	3,388
Dec 2019	3.50	−0.6%	3.69	4.24	3.50	1,768
Nov 2019	3.52	−29.6%	4.75	4.75	3.52	3,279
Oct 2019	5.00	−4.8%	5.25	5.25	4.85	3,749
Sep 2019	5.25	−10.3%	5.56	5.83	5.25	3,756
Aug 2019	5.85	−25.7%	7.48	7.48	5.85	8,583
Jul 2019	7.87	0.0%	7.87	7.87	7.87	1,365
Jun 2019	7.87	−11.6%	8.46	8.46	7.35	7,512
May 2019	8.90	0.0%	8.90	8.90	8.89	915
Apr 2019	8.90	−1.3%	8.90	8.90	8.90	100
Mar 2019	9.02	−4.6%	9.45	9.79	9.02	2,515
Feb 2019	9.45	+5.0%	9.00	9.45	9.00	825
Jan 2019	9.00	+0.7%	9.38	9.38	8.36	862
Dec 2018	8.94	+8.0%	8.68	9.45	8.55	3,412
Nov 2018	8.28	+10.1%	7.15	8.28	7.00	3,932
Oct 2018	7.52	+3.3%	7.35	7.91	6.70	15,621
Sep 2018	7.28	−5.8%	7.36	8.50	7.07	6,794
Aug 2018	7.73	−8.8%	8.07	8.52	6.80	19,482
Jul 2018	8.48	−0.6%	8.15	8.95	7.64	15,549
Jun 2018	8.53	+0.1%	8.94	8.97	7.80	19,718
May 2018	8.52	−2.5%	8.50	9.39	8.35	21,378
Apr 2018	8.74	+5.4%	7.89	9.53	7.89	17,402
Mar 2018	8.29	+7.5%	8.09	9.35	7.52	31,679
Feb 2018	7.71	−8.2%	7.99	8.41	7.61	33,177
Jan 2018	8.40	−7.4%	9.15	11.63	8.15	27,364
Dec 2017	9.07	+11.3%	8.55	9.94	7.75	14,443
Nov 2017	8.15	−10.2%	9.01	10.44	8.15	13,753
Oct 2017	9.08	−9.2%	9.50	10.50	8.59	9,514
Sep 2017	10.00	+8.7%	9.65	11.75	9.35	45,923
Aug 2017	9.20	−7.5%	9.50	10.00	7.85	33,964
Jul 2017	9.95	−10.3%	10.55	12.19	9.05	26,486
Jun 2017	11.09	−7.6%	12.00	12.60	9.55	21,669
May 2017	12.00	−8.0%	13.03	13.03	10.67	38,296
Apr 2017	13.04	+21.0%	11.31	13.68	10.91	47,912
Mar 2017	10.78	−7.9%	12.28	13.03	10.27	50,522
Feb 2017	11.71	−5.3%	12.00	12.90	11.10	21,550
Jan 2017	12.37	+7.6%	11.99	12.47	9.80	39,024
Dec 2016	11.50	+6.5%	10.80	11.90	9.84	18,970
Nov 2016	10.80	−1.6%	10.45	11.90	9.88	21,378
Oct 2016	10.98	+0.3%	10.70	11.95	10.00	28,783
Sep 2016	10.95	−0.4%	11.00	11.91	9.81	44,183
Aug 2016	10.99	−9.2%	12.10	13.24	10.03	59,588
Jul 2016	12.10	+13.2%	10.30	13.00	9.85	58,993
Jun 2016	10.69	+7.3%	9.97	11.25	9.02	26,813
May 2016	9.96	−3.3%	10.10	12.12	8.86	31,625
Apr 2016	10.30	+6.2%	9.70	10.97	9.26	10,370
Mar 2016	9.70	+3.2%	9.80	10.45	8.51	31,822
Feb 2016	9.40	−23.9%	12.00	12.00	8.55	34,276
Jan 2016	12.35	−3.9%	13.40	15.50	11.21	46,657
Dec 2015	12.85	+13.9%	11.84	13.49	11.20	46,606
Nov 2015	11.28	+0.2%	11.70	12.88	9.80	32,955
Oct 2015	11.26	+10.7%	9.68	12.60	9.60	58,421
Sep 2015	10.17	+3.8%	9.80	11.26	8.90	3,997
Aug 2015	9.80	−13.7%	11.80	12.28	9.50	47,736
Jul 2015	11.35	−10.8%	12.15	13.86	11.02	71,708
Jun 2015	12.72	−6.1%	12.88	14.22	10.75	15,458
May 2015	13.55	−18.8%	17.40	18.35	12.35	33,439
Apr 2015	16.69	+28.1%	12.38	19.42	12.38	69,843
Mar 2015	13.03	−7.9%	14.20	15.82	13.03	17,007
Feb 2015	14.15	−17.3%	16.80	16.80	13.15	26,266
Jan 2015	17.10	+52.4%	11.78	20.05	11.77	96,219
Dec 2014	11.22	−12.9%	13.52	13.56	10.10	32,699
Nov 2014	12.88	+29.2%	10.46	13.65	10.15	49,724
Oct 2014	9.97	−12.6%	11.60	11.98	8.75	13,983
Sep 2014	11.41	+35.2%	8.02	14.35	8.02	1,06,395
Aug 2014	8.44	+2.9%	8.00	9.35	7.11	36,273
Jul 2014	8.20	+8.5%	7.33	8.48	6.80	18,301
Jun 2014	7.56	−6.9%	7.75	8.82	7.17	57,918
May 2014	8.12	+19.1%	6.50	8.55	6.18	35,402
Apr 2014	6.82	−0.6%	7.20	7.95	6.39	15,890
Mar 2014	6.86	+24.5%	5.50	7.64	4.90	26,562
Feb 2014	5.51	−20.1%	6.57	7.17	5.10	8,869
Jan 2014	6.90	+22.6%	5.91	7.56	5.85	21,230
Dec 2013	5.63	+7.2%	5.11	5.78	4.95	14,458
Nov 2013	5.25	−25.0%	6.70	7.00	5.00	8,420
Oct 2013	7.00	+4.5%	6.40	7.35	6.10	20,769
Sep 2013	6.70	−7.6%	6.90	7.24	6.41	10,058
Aug 2013	7.25	−3.3%	7.87	8.20	7.25	2,850
Jul 2013	7.50	+5.2%	7.48	8.00	6.51	13,880
Jun 2013	7.13	−3.0%	7.70	8.05	6.66	10,931
May 2013	7.35	+19.9%	6.43	8.09	6.39	12,244
Apr 2013	6.13	+0.2%	5.87	7.42	5.38	18,193
Mar 2013	6.12	−26.2%	7.90	8.68	6.01	25,858
Feb 2013	8.29	−7.9%	8.95	9.28	7.71	15,643
Jan 2013	9.00	0.0%	9.00	9.49	8.65	22,082
Dec 2012	9.00	−1.1%	8.65	9.40	8.61	32,533
Nov 2012	9.10	−1.8%	9.89	9.96	8.58	38,096
Oct 2012	9.27	−5.3%	9.50	10.04	8.71	22,283
Sep 2012	9.79	+6.0%	9.30	10.00	9.00	23,021
Aug 2012	9.24	+1.2%	9.11	10.13	8.67	24,546
Jul 2012	9.13	−7.4%	9.09	11.20	8.56	28,885
Jun 2012	9.86	+5.5%	9.50	11.25	8.56	29,424
May 2012	9.35	−6.5%	10.00	10.87	7.60	27,093
Apr 2012	10.00	−1.5%	10.26	11.80	8.86	50,252
Mar 2012	10.15	−3.2%	10.01	11.77	10.00	64,451
Feb 2012	10.49	+5.9%	10.11	12.90	9.65	34,118
Jan 2012	9.91	+13.0%	8.41	11.18	8.29	36,896
Dec 2011	8.77	−22.7%	11.10	12.63	8.65	29,667
Nov 2011	11.35	−24.3%	14.68	15.00	9.80	43,683
Oct 2011	15.00	+5.3%	14.25	16.50	13.52	25,947
Sep 2011	14.25	−2.7%	15.40	15.89	13.72	23,280
Aug 2011	14.65	−5.8%	15.50	16.90	14.00	50,208
Jul 2011	15.55	+3.6%	14.10	17.80	13.05	97,112
Jun 2011	15.01	+0.1%	14.80	15.39	13.11	35,763
May 2011	15.00	−11.8%	17.25	17.45	14.60	49,216
Apr 2011	17.00	+4.9%	15.55	17.95	15.55	57,916
Mar 2011	16.20	+0.9%	16.60	18.30	15.00	99,809
Feb 2011	16.05	−6.7%	17.15	17.50	14.00	1,24,697
Jan 2011	17.20	−7.8%	19.00	20.95	14.20	1,11,641
Dec 2010	18.65	−6.3%	20.30	24.40	15.50	1,37,466
Nov 2010	19.90	−9.1%	22.00	24.20	18.75	2,86,405
Oct 2010	21.90	+5.0%	20.85	23.20	19.70	3,48,630
Sep 2010	20.85	−7.7%	23.10	24.95	20.70	5,79,015
Aug 2010	22.60	−30.2%	32.90	33.30	22.55	21,11,980
Jul 2010	32.40	−16.8%	39.00	40.65	31.35	32,68,257
Jun 2010	38.95	+2.8%	38.50	41.05	29.45	31,02,475
May 2010	37.90	+100.5%	19.25	38.00	17.60	11,84,363
Apr 2010	18.90	+14.2%	16.40	22.70	16.25	1,17,768
Mar 2010	16.55	+0.3%	16.30	19.00	15.50	88,416
Feb 2010	16.50	−6.8%	18.20	19.00	15.50	44,756
Jan 2010	17.70	+1.7%	18.00	21.75	16.60	2,44,063
Dec 2009	17.40	+4.2%	15.80	19.75	15.80	1,08,510
Nov 2009	16.70	−0.3%	16.75	18.40	15.30	32,560
Oct 2009	16.75	−14.5%	20.55	20.55	15.60	45,870
Sep 2009	19.60	−14.4%	22.00	22.90	17.50	58,589
Aug 2009	22.90	+40.9%	16.05	26.00	15.15	1,15,475
Jul 2009	16.25	−10.2%	18.00	18.45	14.40	48,473
Jun 2009	18.10	−6.8%	20.00	23.75	16.20	64,055
May 2009	19.42	+44.4%	13.51	20.40	12.55	1,02,909
Apr 2009	13.45	+17.2%	11.20	15.49	11.20	42,461
Mar 2009	11.48	−4.7%	13.24	13.24	10.30	36,341
Feb 2009	12.05	−10.1%	14.29	15.75	11.23	16,987
Jan 2009	13.41	−9.1%	14.30	16.29	12.27	10,579
Dec 2008	14.75	+16.2%	11.95	16.69	11.00	28,004
Nov 2008	12.69	+13.3%	11.15	14.00	10.11	26,337
Oct 2008	11.20	−43.0%	19.00	20.00	8.50	49,562
Sep 2008	19.65	−23.1%	24.35	27.70	18.00	61,429
Aug 2008	25.55	−5.2%	26.20	31.00	24.35	59,915
Jul 2008	26.95	−0.7%	25.15	30.25	20.80	27,493
Jun 2008	27.15	−16.2%	32.40	33.75	25.00	66,955
May 2008	32.40	−12.4%	36.60	38.00	31.00	1,09,961
Apr 2008	37.00	+18.4%	31.10	40.75	30.05	1,07,159
Mar 2008	31.25	−22.7%	40.00	42.20	27.55	1,60,029
Feb 2008	40.45	+6.4%	37.15	44.45	35.60	1,80,535
Jan 2008	38.00	−43.6%	70.70	81.75	37.90	6,44,149
Dec 2007	67.35	+25.8%	54.00	80.65	50.00	17,38,870
Nov 2007	53.55	+71.6%	31.00	56.50	26.40	9,32,954
Oct 2007	31.20	+7.6%	29.40	34.00	26.20	2,96,937
Sep 2007	29.00	+3.6%	28.05	35.30	26.10	2,99,353
Aug 2007	28.00	+1.4%	27.75	31.50	23.60	2,06,714
Jul 2007	27.60	+9.5%	26.00	30.85	22.50	2,09,514
Jun 2007	25.20	+0.6%	26.40	28.80	22.60	75,266
May 2007	25.05	+5.3%	23.90	27.90	22.50	1,28,657
Apr 2007	23.80	+7.0%	21.90	26.00	20.75	83,544
Mar 2007	22.25	−8.6%	24.35	25.30	18.10	1,16,706
Feb 2007	24.35	−19.0%	29.65	32.50	21.10	1,49,144
Jan 2007	30.05	–	28.70	33.20	28.70	1,96,491

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	10.20	10.38	9.80	9.80	9.80	1,996
27 Oct 2026	10.29	10.44	10.00	10.00	10.06	2,735
26 Oct 2026	9.50	10.45	9.50	10.20	10.20	586
23 Oct 2026	10.35	11.00	10.05	10.26	10.24	5,043
22 Oct 2026	10.40	10.73	10.10	10.55	10.31	1,249
21 Oct 2026	10.60	11.00	10.50	10.50	10.74	2,137
19 Oct 2026	10.36	10.71	10.01	10.55	10.52	2,350
16 Oct 2026	10.25	10.90	10.25	10.26	10.40	2,057
15 Oct 2026	11.24	11.24	10.36	10.54	10.64	4,356
14 Oct 2026	10.75	11.49	10.75	10.87	11.01	2,447
13 Oct 2026	11.40	11.40	10.75	11.01	10.92	4,274
12 Oct 2026	11.56	11.56	10.80	11.40	11.03	1,941
9 Oct 2026	11.26	11.72	10.50	11.07	11.26	4,209
8 Oct 2026	11.00	11.74	11.00	11.44	11.17	3,972
7 Oct 2026	10.90	11.19	10.75	10.75	11.10	1,575
6 Oct 2026	10.84	11.25	10.84	10.85	10.97	918
5 Oct 2026	11.65	11.75	10.66	10.84	11.16	3,451
1 Oct 2026	11.40	11.65	11.11	11.60	11.51	4,041
30 Sep 2026	10.89	11.39	10.50	11.08	11.09	8,339
29 Sep 2026	10.89	10.89	10.27	10.33	10.49	2,045
28 Sep 2026	10.92	10.92	10.25	10.76	10.61	2,068
25 Sep 2026	11.00	11.00	10.45	10.73	10.82	1,806

Prices in ₹ per share as traded, not adjusted.