The Shipping Corporation of India Limited (BOM:523598)
India · Delayed Price · Currency is INR 288.55
-2.05 (-0.71%)
At close: Oct 6, 2026
BOM:523598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 291.05 | 293.95 | 283.30 | 288.55 | 288.55 | -0.71% | 305,969 |
| Oct 5, 2026 | 270.50 | 292.00 | 270.50 | 290.60 | 290.60 | 8.78% | 1,566,047 |
| Oct 1, 2026 | 268.05 | 271.75 | 261.50 | 267.15 | 267.15 | -1.24% | 135,087 |
| Sep 30, 2026 | 274.05 | 275.90 | 270.00 | 270.50 | 270.50 | -0.73% | 58,715 |
| Sep 29, 2026 | 270.45 | 275.55 | 267.60 | 272.50 | 272.50 | -0.02% | 105,527 |
| Sep 28, 2026 | 274.75 | 277.65 | 269.10 | 272.55 | 272.55 | -0.66% | 81,823 |
| Sep 25, 2026 | 277.75 | 277.75 | 271.80 | 274.35 | 274.35 | -0.80% | 60,246 |
| Sep 24, 2026 | 277.20 | 279.75 | 273.90 | 276.55 | 276.55 | -0.93% | 190,699 |
| Sep 23, 2026 | 280.10 | 282.35 | 278.75 | 279.15 | 279.15 | -0.48% | 27,175 |
| Sep 22, 2026 | 281.65 | 283.45 | 278.85 | 280.50 | 280.50 | -0.02% | 90,291 |
| Sep 21, 2026 | 277.70 | 286.80 | 277.70 | 280.55 | 280.55 | 1.25% | 227,388 |
| Sep 18, 2026 | 270.75 | 278.00 | 269.50 | 277.10 | 277.10 | 2.71% | 77,398 |
| Sep 17, 2026 | 268.05 | 271.95 | 267.25 | 269.80 | 269.80 | 0.97% | 93,936 |
| Sep 16, 2026 | 269.40 | 273.55 | 262.60 | 267.20 | 267.20 | -0.52% | 91,514 |
| Sep 15, 2026 | 281.30 | 281.90 | 267.75 | 268.60 | 268.60 | -4.14% | 105,928 |
| Sep 11, 2026 | 284.85 | 284.85 | 277.40 | 280.20 | 280.20 | -1.72% | 83,422 |
| Sep 10, 2026 | 287.95 | 291.05 | 284.40 | 285.10 | 285.10 | -0.77% | 52,373 |
| Sep 9, 2026 | 288.75 | 291.00 | 286.95 | 287.30 | 287.30 | -0.50% | 58,985 |
| Sep 8, 2026 | 295.60 | 295.60 | 288.00 | 288.75 | 288.75 | -1.62% | 69,206 |
| Sep 7, 2026 | 295.40 | 298.00 | 292.50 | 293.50 | 293.50 | -0.56% | 78,866 |
| Sep 4, 2026 | 295.35 | 300.50 | 293.90 | 295.15 | 295.15 | 0.32% | 173,962 |
| Sep 3, 2026 | 290.00 | 297.50 | 290.00 | 295.20 | 294.20 | 2.16% | 249,236 |
| Sep 2, 2026 | 286.90 | 298.60 | 282.95 | 288.95 | 287.97 | 0.35% | 524,510 |
| Sep 1, 2026 | 289.15 | 296.75 | 284.65 | 287.95 | 286.97 | -0.62% | 187,817 |
| Aug 31, 2026 | 299.50 | 299.55 | 288.65 | 289.75 | 288.77 | -3.05% | 101,463 |
| Aug 28, 2026 | 294.60 | 303.60 | 294.60 | 298.85 | 297.84 | 2.15% | 347,042 |
| Aug 27, 2026 | 289.30 | 300.50 | 289.30 | 292.55 | 291.56 | 1.39% | 391,049 |
| Aug 26, 2026 | 290.00 | 293.50 | 287.50 | 288.55 | 287.57 | 0.17% | 59,816 |
| Aug 25, 2026 | 288.75 | 293.85 | 286.55 | 288.05 | 287.07 | -0.16% | 174,933 |
| Aug 24, 2026 | 292.00 | 295.00 | 287.05 | 288.50 | 287.52 | -0.74% | 115,646 |
| Aug 21, 2026 | 292.40 | 294.00 | 290.00 | 290.65 | 289.67 | -0.15% | 76,078 |
| Aug 20, 2026 | 297.00 | 297.00 | 290.50 | 291.10 | 290.11 | -1.34% | 68,001 |
| Aug 19, 2026 | 298.65 | 300.00 | 294.00 | 295.05 | 294.05 | -0.25% | 209,172 |
| Aug 18, 2026 | 284.30 | 297.40 | 284.30 | 295.80 | 294.80 | 3.19% | 280,761 |
| Aug 17, 2026 | 292.20 | 293.30 | 285.35 | 286.65 | 285.68 | -1.90% | 81,956 |
| Aug 14, 2026 | 295.95 | 298.00 | 290.90 | 292.20 | 291.21 | -0.70% | 54,776 |
| Aug 13, 2026 | 297.00 | 303.70 | 293.00 | 294.25 | 293.25 | -1.47% | 91,476 |
| Aug 12, 2026 | 294.00 | 300.75 | 293.85 | 298.65 | 297.64 | 1.60% | 131,290 |
| Aug 11, 2026 | 295.05 | 299.00 | 291.25 | 293.95 | 292.95 | -0.27% | 123,556 |
| Aug 10, 2026 | 306.00 | 306.05 | 293.90 | 294.75 | 293.75 | -3.14% | 162,964 |
| Aug 7, 2026 | 316.95 | 320.00 | 302.00 | 304.30 | 303.27 | -1.35% | 712,413 |
| Aug 6, 2026 | 303.25 | 310.80 | 300.65 | 308.45 | 307.41 | 2.59% | 262,854 |
| Aug 5, 2026 | 302.95 | 304.85 | 297.80 | 300.65 | 299.63 | -0.05% | 118,409 |
| Aug 4, 2026 | 298.80 | 306.45 | 298.25 | 300.80 | 299.78 | 2.84% | 432,859 |
| Aug 3, 2026 | 293.95 | 295.85 | 290.40 | 292.50 | 291.51 | 0.36% | 163,297 |
| Jul 31, 2026 | 278.40 | 292.65 | 278.00 | 291.45 | 290.46 | 4.63% | 455,528 |
| Jul 30, 2026 | 278.80 | 281.00 | 275.45 | 278.55 | 277.61 | -0.09% | 135,642 |
| Jul 29, 2026 | 281.80 | 282.70 | 277.85 | 278.80 | 277.86 | - | 51,547 |
| Jul 28, 2026 | 284.25 | 285.75 | 277.60 | 278.80 | 277.86 | -1.80% | 121,883 |
| Jul 27, 2026 | 278.00 | 287.00 | 275.30 | 283.90 | 282.94 | 3.11% | 181,165 |