Skip to main content
logo
The Shipping Corporation of India Limited (BOM:523598)
India flag India · Delayed Price · Currency is INR
264.40
-9.30 (-3.40%)
At close: Feb 13, 2026

BOM:523598 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026272.80275.35263.10264.40264.40-3.40%819,673
Feb 12, 2026267.20280.35265.90273.70273.702.49%2,343,560
Feb 11, 2026264.85271.70262.75267.05267.050.02%772,601
Feb 10, 2026264.00271.90258.35267.00267.000.68%2,244,042
Feb 9, 2026249.40266.00241.80265.20265.2019.62%4,263,587
Feb 6, 2026222.95222.95219.10221.70221.70-0.61%82,186
Feb 5, 2026225.90226.00221.90223.05223.05-1.28%77,546
Feb 4, 2026222.95226.95222.40225.95225.951.99%163,752
Feb 3, 2026227.00227.40219.15221.55221.552.40%160,818
Feb 2, 2026213.20218.05210.10216.35216.351.15%164,392
Feb 1, 2026229.35235.00211.40213.90213.90-5.14%534,342
Jan 30, 2026221.65233.00218.70225.50225.501.42%386,441
Jan 29, 2026222.60224.95217.00222.35222.350.82%273,096
Jan 28, 2026211.80221.10211.80220.55220.554.50%333,559
Jan 27, 2026201.85212.45195.45211.05211.054.58%368,579
Jan 23, 2026208.00208.10200.50201.80201.80-2.70%44,689
Jan 22, 2026204.55209.80204.55207.40207.402.19%128,400
Jan 21, 2026203.50205.80199.25202.95202.95-0.22%258,304
Jan 20, 2026209.95211.10202.55203.40203.40-3.21%112,947
Jan 19, 2026210.85213.45209.80210.15210.15-1.11%45,684
Jan 16, 2026214.10217.00211.75212.50212.50-1.12%107,793
Jan 14, 2026211.80217.35210.50214.90214.901.37%147,916
Jan 13, 2026215.75219.80208.35212.00212.00-1.69%84,500
Jan 12, 2026214.70217.50208.40215.65215.650.47%106,781
Jan 9, 2026216.50221.40213.55214.65214.65-1.51%245,122
Jan 8, 2026228.50232.35217.00217.95217.95-4.60%96,278
Jan 7, 2026227.75229.90226.30228.45228.450.62%30,616
Jan 6, 2026229.15229.90225.70227.05227.05-0.92%120,880
Jan 5, 2026235.05237.30228.50229.15229.15-2.51%120,455
Jan 2, 2026230.85235.50229.00235.05235.052.42%246,539
Jan 1, 2026232.95234.00228.10229.50229.50-0.97%100,058
Dec 31, 2025228.20232.80228.00231.75231.751.49%137,515
Dec 30, 2025234.50234.95227.10228.35228.35-2.33%187,932
Dec 29, 2025226.50236.75225.35233.80233.803.93%850,135
Dec 26, 2025217.75229.05216.10224.95224.953.16%440,844
Dec 24, 2025217.00220.75215.20218.05218.050.65%120,266
Dec 23, 2025215.40218.00213.55216.65216.651.05%131,145
Dec 22, 2025210.05215.55209.05214.40214.402.24%145,464
Dec 19, 2025209.75210.90203.15209.70209.700.36%233,663
Dec 18, 2025207.25212.00203.55208.95208.950.51%268,947
Dec 17, 2025216.60217.25207.20207.90207.90-4.04%318,909
Dec 16, 2025221.15222.00216.00216.65216.65-2.48%81,466
Dec 15, 2025225.25225.25221.80222.15222.15-1.46%96,562
Dec 12, 2025222.80226.80220.80225.45225.451.14%147,494
Dec 11, 2025224.35228.15222.15222.90222.90-0.93%126,599
Dec 10, 2025229.60229.60223.80225.00225.00-0.95%74,770
Dec 9, 2025222.05228.35219.80227.15227.151.66%142,192
Dec 8, 2025233.15233.15221.70223.45223.45-3.81%270,642
Dec 5, 2025229.00235.50228.50232.30232.301.55%367,406
Dec 4, 2025228.15233.70227.60228.75228.750.13%232,922