The Shipping Corporation of India Limited (BOM:523598)
India · Delayed Price · Currency is INR 271.70
-2.45 (-0.89%)
At close: Oct 27, 2025
BOM:523598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 273.80 | 278.00 | 263.05 | 271.70 | 271.70 | -0.89% | 1,806,290 |
| Oct 24, 2025 | 248.40 | 280.00 | 247.00 | 274.15 | 274.15 | 9.57% | 6,009,528 |
| Oct 23, 2025 | 231.75 | 253.90 | 231.75 | 250.20 | 250.20 | 8.05% | 1,543,135 |
| Oct 21, 2025 | 230.05 | 233.05 | 230.00 | 231.55 | 231.55 | 2.41% | 79,820 |
| Oct 20, 2025 | 225.95 | 227.00 | 223.35 | 226.10 | 226.10 | 0.47% | 81,348 |
| Oct 17, 2025 | 227.05 | 233.60 | 224.35 | 225.05 | 225.05 | -1.66% | 177,570 |
| Oct 16, 2025 | 234.55 | 234.90 | 228.10 | 228.85 | 228.85 | -1.93% | 142,032 |
| Oct 15, 2025 | 231.65 | 234.75 | 227.65 | 233.35 | 233.35 | 0.80% | 129,443 |
| Oct 14, 2025 | 230.15 | 238.55 | 230.00 | 231.50 | 231.50 | 0.61% | 380,820 |
| Oct 13, 2025 | 221.25 | 232.60 | 218.75 | 230.10 | 230.10 | 3.56% | 749,032 |
| Oct 10, 2025 | 225.00 | 227.80 | 220.90 | 222.20 | 222.20 | 0.59% | 107,262 |
| Oct 9, 2025 | 218.25 | 221.65 | 216.70 | 220.90 | 220.90 | 1.56% | 62,913 |
| Oct 8, 2025 | 222.15 | 222.80 | 216.50 | 217.50 | 217.50 | -2.09% | 73,382 |
| Oct 7, 2025 | 224.75 | 225.10 | 221.85 | 222.15 | 222.15 | -0.87% | 74,464 |
| Oct 6, 2025 | 228.75 | 228.75 | 223.15 | 224.10 | 224.10 | -1.99% | 146,651 |
| Oct 3, 2025 | 223.25 | 229.35 | 222.80 | 228.65 | 228.65 | 2.42% | 172,151 |
| Oct 1, 2025 | 222.65 | 225.75 | 221.30 | 223.25 | 223.25 | 0.27% | 79,708 |
| Sep 30, 2025 | 221.00 | 224.30 | 218.15 | 222.65 | 222.65 | 1.00% | 173,535 |
| Sep 29, 2025 | 225.55 | 227.70 | 218.60 | 220.45 | 220.45 | -2.17% | 217,926 |
| Sep 26, 2025 | 232.85 | 232.85 | 224.50 | 225.35 | 225.35 | -3.24% | 393,805 |
| Sep 25, 2025 | 233.95 | 236.35 | 229.80 | 232.90 | 232.90 | 0.22% | 459,456 |
| Sep 24, 2025 | 227.10 | 234.00 | 226.50 | 232.40 | 232.40 | 4.12% | 1,095,527 |
| Sep 23, 2025 | 226.85 | 227.55 | 220.80 | 223.20 | 223.20 | -1.59% | 258,335 |
| Sep 22, 2025 | 224.15 | 237.10 | 224.15 | 226.80 | 226.80 | 3.42% | 1,047,551 |
| Sep 19, 2025 | 219.05 | 220.85 | 217.75 | 219.30 | 219.30 | 0.25% | 145,122 |
| Sep 18, 2025 | 220.95 | 221.20 | 217.50 | 218.75 | 218.75 | -0.34% | 173,105 |
| Sep 17, 2025 | 219.15 | 222.80 | 217.00 | 219.50 | 219.50 | 0.37% | 269,151 |
| Sep 16, 2025 | 216.00 | 219.85 | 213.40 | 218.70 | 218.70 | 1.72% | 195,151 |
| Sep 15, 2025 | 214.45 | 218.75 | 214.45 | 215.00 | 215.00 | 0.35% | 60,980 |
| Sep 12, 2025 | 213.00 | 216.10 | 212.00 | 214.25 | 214.25 | 0.85% | 98,131 |
| Sep 11, 2025 | 210.05 | 219.70 | 209.65 | 212.45 | 212.45 | 2.09% | 470,668 |
| Sep 10, 2025 | 208.45 | 209.70 | 207.50 | 208.10 | 208.10 | 0.77% | 70,220 |
| Sep 9, 2025 | 208.45 | 209.05 | 205.30 | 206.50 | 206.50 | -0.29% | 81,498 |
| Sep 8, 2025 | 209.15 | 211.10 | 206.50 | 207.10 | 207.10 | -0.96% | 181,704 |
| Sep 5, 2025 | 210.45 | 211.15 | 207.85 | 209.10 | 209.10 | -1.39% | 47,882 |
| Sep 4, 2025 | 220.00 | 220.05 | 209.25 | 212.05 | 212.05 | -4.46% | 108,739 |
| Sep 3, 2025 | 220.85 | 223.00 | 219.05 | 221.95 | 215.36 | 0.93% | 174,674 |
| Sep 2, 2025 | 218.75 | 221.80 | 217.70 | 219.90 | 213.37 | 1.08% | 233,843 |
| Sep 1, 2025 | 211.80 | 218.45 | 211.80 | 217.55 | 211.09 | 2.84% | 187,850 |
| Aug 29, 2025 | 214.85 | 215.50 | 210.60 | 211.55 | 205.27 | -0.91% | 52,821 |
| Aug 28, 2025 | 208.05 | 216.55 | 208.05 | 213.50 | 207.16 | 1.33% | 112,012 |
| Aug 26, 2025 | 214.05 | 214.20 | 210.25 | 210.70 | 204.44 | -1.98% | 111,324 |
| Aug 25, 2025 | 218.25 | 218.85 | 214.00 | 214.95 | 208.57 | -0.62% | 69,243 |
| Aug 22, 2025 | 216.50 | 219.25 | 214.50 | 216.30 | 209.88 | - | 108,073 |
| Aug 21, 2025 | 217.45 | 218.90 | 213.15 | 216.30 | 209.88 | 1.12% | 98,644 |
| Aug 20, 2025 | 212.65 | 215.10 | 212.50 | 213.90 | 207.55 | -0.05% | 104,266 |
| Aug 19, 2025 | 212.75 | 215.00 | 212.00 | 214.00 | 207.65 | 0.78% | 98,646 |
| Aug 18, 2025 | 208.20 | 215.40 | 206.40 | 212.35 | 206.05 | 2.12% | 303,747 |
| Aug 14, 2025 | 208.05 | 209.95 | 205.30 | 207.95 | 201.78 | -0.24% | 146,408 |
| Aug 13, 2025 | 207.80 | 210.00 | 204.30 | 208.45 | 202.26 | 1.39% | 148,194 |