Shipping Corporation of India Limited SCI
NSE · India · Transportation
INR 268.50-2.00 (-0.74%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 267.05 | -1.28% | INR 269.00 | INR 271.85 | INR 261.15 | 1.47M |
| 2026-09-30 | INR 270.50 | -0.88% | INR 273.00 | INR 275.95 | INR 269.75 | 1.05M |
| 2026-09-29 | INR 272.90 | +0.31% | INR 270.70 | INR 275.95 | INR 267.25 | 1.45M |
| 2026-09-28 | INR 272.05 | -0.86% | INR 274.10 | INR 277.85 | INR 269.30 | 1.40M |
| 2026-09-25 | INR 274.40 | -0.80% | INR 276.75 | INR 277.70 | INR 271.80 | 840.49K |
| 2026-09-24 | INR 276.60 | -0.88% | INR 276.00 | INR 280.30 | INR 274.10 | 1.06M |
| 2026-09-23 | INR 279.05 | -0.73% | INR 281.65 | INR 282.20 | INR 278.70 | 888.95K |
| 2026-09-22 | INR 281.10 | +0.20% | INR 282.00 | INR 283.90 | INR 279.00 | 1.19M |
| 2026-09-21 | INR 280.55 | +1.26% | INR 278.40 | INR 286.90 | INR 278.20 | 2.51M |
| 2026-09-18 | INR 277.05 | +2.61% | INR 271.00 | INR 278.00 | INR 269.05 | 1.56M |
| 2026-09-17 | INR 270.00 | +1.16% | INR 267.65 | INR 272.25 | INR 267.15 | 1.11M |
| 2026-09-16 | INR 266.90 | -0.80% | INR 269.05 | INR 274.00 | INR 262.80 | 1.49M |
| 2026-09-15 | INR 269.05 | -4.12% | INR 281.00 | INR 281.85 | INR 268.00 | 1.97M |
| 2026-09-14 | INR 280.60 | 0.00% | INR 280.60 | INR 280.60 | INR 280.60 | 0 |
| 2026-09-11 | INR 280.60 | -1.61% | INR 283.25 | INR 283.35 | INR 277.50 | 1.52M |
| 2026-09-10 | INR 285.20 | -0.75% | INR 287.75 | INR 291.15 | INR 284.40 | 1.12M |
| 2026-09-09 | INR 287.35 | -0.48% | INR 288.70 | INR 291.20 | INR 287.00 | 1.07M |
| 2026-09-08 | INR 288.75 | -1.70% | INR 293.60 | INR 294.80 | INR 288.05 | 1.26M |
| 2026-09-07 | INR 293.75 | -0.54% | INR 295.35 | INR 298.25 | INR 292.60 | 1.03M |
| 2026-09-04 | INR 295.35 | +0.14% | INR 296.40 | INR 300.25 | INR 293.75 | 1.79M |
| 2026-09-03 | INR 294.95 | +2.34% | INR 289.95 | INR 297.65 | INR 289.95 | 2.18M |
| 2026-09-02 | INR 288.20 | +0.24% | INR 285.50 | INR 298.75 | INR 282.60 | 4.45M |
| 2026-09-01 | INR 287.50 | -0.73% | INR 290.50 | INR 296.80 | INR 284.80 | 2.96M |
| 2026-08-31 | INR 289.60 | -3.16% | INR 299.00 | INR 299.00 | INR 288.55 | 2.27M |
| 2026-08-28 | INR 299.05 | +2.22% | INR 294.25 | INR 303.70 | INR 294.20 | 5.13M |
| 2026-08-27 | INR 292.55 | +1.40% | INR 289.45 | INR 300.85 | INR 289.40 | 3.80M |
| 2026-08-26 | INR 288.50 | +0.14% | INR 289.90 | INR 293.20 | INR 287.30 | 1.46M |
| 2026-08-25 | INR 288.10 | -0.12% | INR 289.30 | INR 294.00 | INR 286.75 | 1.62M |
| 2026-08-24 | INR 288.45 | -0.72% | INR 292.00 | INR 295.05 | INR 287.00 | 1.03M |
| 2026-08-21 | INR 290.55 | -0.21% | INR 292.45 | INR 294.70 | INR 290.00 | 1.06M |
| 2026-08-20 | INR 291.15 | -1.42% | INR 296.85 | INR 296.85 | INR 290.15 | 1.19M |
| 2026-08-19 | INR 295.35 | -0.14% | INR 298.00 | INR 300.20 | INR 294.00 | 2.00M |
| 2026-08-18 | INR 295.75 | +3.26% | INR 285.00 | INR 297.45 | INR 284.10 | 2.74M |
| 2026-08-17 | INR 286.40 | -2.00% | INR 292.25 | INR 293.40 | INR 285.55 | 1.54M |
| 2026-08-14 | INR 292.25 | -0.75% | INR 295.60 | INR 298.35 | INR 291.05 | 1.24M |
| 2026-08-13 | INR 294.45 | -1.46% | INR 297.00 | INR 303.70 | INR 292.65 | 1.78M |
| 2026-08-12 | INR 298.80 | +1.65% | INR 294.00 | INR 300.95 | INR 293.35 | 2.16M |
| 2026-08-11 | INR 293.95 | -0.34% | INR 295.80 | INR 298.65 | INR 291.35 | 1.86M |
| 2026-08-10 | INR 294.95 | -3.22% | INR 305.75 | INR 305.95 | INR 294.00 | 2.73M |
| 2026-08-07 | INR 304.75 | -1.25% | INR 316.60 | INR 320.00 | INR 302.10 | 13.81M |
| 2026-08-06 | INR 308.60 | +2.63% | INR 302.45 | INR 311.00 | INR 300.55 | 5.64M |
| 2026-08-05 | INR 300.70 | -0.07% | INR 302.35 | INR 304.85 | INR 297.55 | 2.38M |
| 2026-08-04 | INR 300.90 | +2.82% | INR 297.55 | INR 306.50 | INR 297.55 | 8.89M |
| 2026-08-03 | INR 292.65 | +0.41% | INR 294.00 | INR 295.75 | INR 290.70 | 1.99M |
| 2026-07-31 | INR 291.45 | +4.67% | INR 279.45 | INR 292.80 | INR 278.05 | 3.46M |
| 2026-07-30 | INR 278.45 | -0.05% | INR 278.55 | INR 281.25 | INR 275.35 | 910.36K |
| 2026-07-29 | INR 278.60 | -0.11% | INR 280.40 | INR 282.80 | INR 277.70 | 1.06M |
| 2026-07-28 | INR 278.90 | -1.73% | INR 285.00 | INR 285.50 | INR 277.50 | 1.47M |
| 2026-07-27 | INR 283.80 | +3.16% | INR 277.15 | INR 287.10 | INR 275.40 | 2.20M |
| 2026-07-24 | INR 275.10 | +2.42% | INR 265.50 | INR 277.20 | INR 260.20 | 2.36M |
| 2026-07-23 | INR 268.60 | -0.07% | INR 268.50 | INR 271.40 | INR 266.05 | 1.38M |
| 2026-07-22 | INR 268.80 | -2.93% | INR 277.00 | INR 279.80 | INR 267.15 | 1.79M |
| 2026-07-21 | INR 276.90 | -1.34% | INR 281.00 | INR 283.50 | INR 276.10 | 1.32M |
| 2026-07-20 | INR 280.65 | -0.39% | INR 281.80 | INR 283.95 | INR 278.55 | 977.31K |
| 2026-07-17 | INR 281.75 | -3.01% | INR 290.50 | INR 290.50 | INR 281.00 | 1.59M |
| 2026-07-16 | INR 290.50 | +0.99% | INR 288.95 | INR 296.00 | INR 288.50 | 2.03M |
| 2026-07-15 | INR 287.65 | +0.86% | INR 284.70 | INR 290.00 | INR 282.90 | 1.86M |
| 2026-07-14 | INR 285.20 | -0.35% | INR 285.00 | INR 289.35 | INR 282.50 | 1.99M |
| 2026-07-13 | INR 286.20 | +0.46% | INR 281.00 | INR 287.40 | INR 279.55 | 1.93M |
| 2026-07-10 | INR 284.90 | +2.61% | INR 279.90 | INR 287.00 | INR 279.00 | 2.17M |
| 2026-07-09 | INR 277.65 | +0.02% | INR 278.95 | INR 282.45 | INR 275.65 | 2.58M |
| 2026-07-08 | INR 277.60 | -4.46% | INR 287.00 | INR 295.00 | INR 275.20 | 4.68M |
| 2026-07-07 | INR 290.55 | -1.09% | INR 294.45 | INR 294.90 | INR 288.40 | 1.75M |
| 2026-07-06 | INR 293.75 | -2.65% | INR 301.45 | INR 302.00 | INR 292.15 | 3.53M |
| 2026-07-03 | INR 301.75 | -0.59% | INR 305.05 | INR 307.70 | INR 301.20 | 1.93M |
| 2026-07-02 | INR 303.55 | +0.80% | INR 302.00 | INR 304.00 | INR 296.50 | 3.03M |
| 2026-07-01 | INR 301.15 | -1.36% | INR 306.40 | INR 308.80 | INR 300.00 | 2.69M |
| 2026-06-30 | INR 305.30 | -0.65% | INR 308.50 | INR 310.85 | INR 303.40 | 2.82M |
| 2026-06-29 | INR 307.30 | -1.44% | INR 312.60 | INR 316.50 | INR 305.50 | 2.69M |
| 2026-06-26 | INR 311.80 | 0.00% | INR 311.80 | INR 311.80 | INR 311.80 | 0 |
| 2026-06-25 | INR 311.80 | -3.50% | INR 325.00 | INR 326.70 | INR 310.50 | 4.44M |
| 2026-06-24 | INR 323.10 | +0.78% | INR 320.60 | INR 330.00 | INR 320.10 | 8.88M |
| 2026-06-23 | INR 320.60 | -0.68% | INR 324.00 | INR 327.35 | INR 319.05 | 6.02M |
| 2026-06-22 | INR 322.80 | +3.41% | INR 314.00 | INR 329.00 | INR 314.00 | 16.91M |
| 2026-06-19 | INR 312.15 | +0.94% | INR 309.50 | INR 319.50 | INR 309.50 | 5.89M |
| 2026-06-18 | INR 309.25 | -0.45% | INR 311.80 | INR 319.50 | INR 307.20 | 5.75M |
| 2026-06-17 | INR 310.65 | +0.66% | INR 309.60 | INR 313.65 | INR 306.80 | 3.58M |
| 2026-06-16 | INR 308.60 | -0.69% | INR 312.00 | INR 317.25 | INR 305.50 | 3.82M |
| 2026-06-15 | INR 310.75 | +4.61% | INR 303.10 | INR 321.05 | INR 302.00 | 16.97M |
| 2026-06-12 | INR 297.05 | +3.48% | INR 291.50 | INR 298.00 | INR 289.65 | 3.68M |
| 2026-06-11 | INR 287.05 | -0.16% | INR 286.65 | INR 300.50 | INR 284.30 | 7.16M |
| 2026-06-10 | INR 287.50 | -3.25% | INR 297.70 | INR 300.00 | INR 286.25 | 3.55M |
| 2026-06-09 | INR 297.15 | +1.38% | INR 295.00 | INR 299.15 | INR 291.55 | 3.78M |
| 2026-06-08 | INR 293.10 | -3.16% | INR 299.60 | INR 301.90 | INR 291.80 | 4.51M |
| 2026-06-05 | INR 302.65 | -0.53% | INR 305.15 | INR 324.00 | INR 301.55 | 22.47M |
| 2026-06-04 | INR 304.25 | +0.28% | INR 302.00 | INR 308.40 | INR 301.55 | 3.15M |
| 2026-06-03 | INR 303.40 | +0.23% | INR 303.00 | INR 306.65 | INR 297.60 | 5.04M |
| 2026-06-02 | INR 302.70 | +5.43% | INR 285.00 | INR 304.05 | INR 283.60 | 7.96M |
| 2026-06-01 | INR 287.10 | -1.78% | INR 292.95 | INR 294.65 | INR 286.00 | 4.55M |
| 2026-05-29 | INR 292.30 | -3.67% | INR 303.80 | INR 307.50 | INR 290.10 | 5.15M |