The Shipping Corporation of India Limited (BOM:523598)
India · Delayed Price · Currency is INR 290.65
-0.45 (-0.15%)
At close: Aug 21, 2026
BOM:523598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 292.40 | 294.00 | 290.00 | 290.65 | 290.65 | -0.15% | 76,078 |
| Aug 20, 2026 | 297.00 | 297.00 | 290.50 | 291.10 | 291.10 | -1.34% | 68,001 |
| Aug 19, 2026 | 298.65 | 300.00 | 294.00 | 295.05 | 295.05 | -0.25% | 209,172 |
| Aug 18, 2026 | 284.30 | 297.40 | 284.30 | 295.80 | 295.80 | 3.19% | 280,761 |
| Aug 17, 2026 | 292.20 | 293.30 | 285.35 | 286.65 | 286.65 | -1.90% | 81,956 |
| Aug 14, 2026 | 295.95 | 298.00 | 290.90 | 292.20 | 292.20 | -0.70% | 54,776 |
| Aug 13, 2026 | 297.00 | 303.70 | 293.00 | 294.25 | 294.25 | -1.47% | 91,476 |
| Aug 12, 2026 | 294.00 | 300.75 | 293.85 | 298.65 | 298.65 | 1.60% | 131,290 |
| Aug 11, 2026 | 295.05 | 299.00 | 291.25 | 293.95 | 293.95 | -0.27% | 123,556 |
| Aug 10, 2026 | 306.00 | 306.05 | 293.90 | 294.75 | 294.75 | -3.14% | 162,964 |
| Aug 7, 2026 | 316.95 | 320.00 | 302.00 | 304.30 | 304.30 | -1.35% | 712,413 |
| Aug 6, 2026 | 303.25 | 310.80 | 300.65 | 308.45 | 308.45 | 2.59% | 262,854 |
| Aug 5, 2026 | 302.95 | 304.85 | 297.80 | 300.65 | 300.65 | -0.05% | 118,409 |
| Aug 4, 2026 | 298.80 | 306.45 | 298.25 | 300.80 | 300.80 | 2.84% | 432,830 |
| Aug 3, 2026 | 293.95 | 295.85 | 290.40 | 292.50 | 292.50 | 0.36% | 163,297 |
| Jul 31, 2026 | 278.40 | 292.65 | 278.00 | 291.45 | 291.45 | 4.63% | 455,528 |
| Jul 30, 2026 | 278.80 | 281.00 | 275.45 | 278.55 | 278.55 | -0.09% | 135,642 |
| Jul 29, 2026 | 281.80 | 282.70 | 277.85 | 278.80 | 278.80 | - | 51,547 |
| Jul 28, 2026 | 284.25 | 285.75 | 277.60 | 278.80 | 278.80 | -1.80% | 121,883 |
| Jul 27, 2026 | 278.00 | 287.00 | 275.30 | 283.90 | 283.90 | 3.11% | 181,165 |
| Jul 24, 2026 | 266.65 | 277.25 | 260.25 | 275.35 | 275.35 | 2.55% | 91,443 |
| Jul 23, 2026 | 268.05 | 271.35 | 266.05 | 268.50 | 268.50 | -0.07% | 79,719 |
| Jul 22, 2026 | 277.20 | 279.50 | 267.15 | 268.70 | 268.70 | -3.01% | 197,025 |
| Jul 21, 2026 | 282.85 | 283.40 | 276.30 | 277.05 | 277.05 | -1.21% | 65,837 |
| Jul 20, 2026 | 281.65 | 283.90 | 278.50 | 280.45 | 280.45 | -0.53% | 112,359 |
| Jul 17, 2026 | 290.95 | 290.95 | 281.00 | 281.95 | 281.95 | -2.81% | 76,861 |
| Jul 16, 2026 | 287.85 | 295.95 | 287.75 | 290.10 | 290.10 | 0.80% | 242,671 |
| Jul 15, 2026 | 283.30 | 290.00 | 283.00 | 287.80 | 287.80 | 0.68% | 166,234 |
| Jul 14, 2026 | 284.05 | 289.35 | 283.05 | 285.85 | 285.85 | -0.19% | 205,087 |
| Jul 13, 2026 | 280.30 | 287.60 | 280.00 | 286.40 | 286.40 | 0.53% | 198,076 |
| Jul 10, 2026 | 279.95 | 286.50 | 279.90 | 284.90 | 284.90 | 2.69% | 144,533 |
| Jul 9, 2026 | 278.20 | 282.30 | 275.80 | 277.45 | 277.45 | -0.02% | 169,942 |
| Jul 8, 2026 | 287.20 | 294.95 | 274.90 | 277.50 | 277.50 | -4.51% | 619,071 |
| Jul 7, 2026 | 294.45 | 294.75 | 288.50 | 290.60 | 290.60 | -1.09% | 196,892 |
| Jul 6, 2026 | 301.80 | 302.00 | 292.00 | 293.80 | 293.80 | -2.65% | 284,617 |
| Jul 3, 2026 | 305.05 | 307.70 | 301.15 | 301.80 | 301.80 | -0.58% | 179,067 |
| Jul 2, 2026 | 301.65 | 304.05 | 296.55 | 303.55 | 303.55 | 0.78% | 273,143 |
| Jul 1, 2026 | 306.05 | 308.65 | 300.15 | 301.20 | 301.20 | -1.36% | 305,592 |
| Jun 30, 2026 | 307.70 | 310.50 | 303.30 | 305.35 | 305.35 | -0.72% | 274,397 |
| Jun 29, 2026 | 312.25 | 316.50 | 305.40 | 307.55 | 307.55 | -1.39% | 423,344 |
| Jun 25, 2026 | 325.45 | 326.55 | 310.55 | 311.90 | 311.90 | -3.45% | 191,338 |
| Jun 24, 2026 | 320.25 | 330.25 | 320.10 | 323.05 | 323.05 | 0.89% | 476,197 |
| Jun 23, 2026 | 324.85 | 327.25 | 319.00 | 320.20 | 320.20 | -0.84% | 550,056 |
| Jun 22, 2026 | 315.85 | 328.85 | 315.00 | 322.90 | 322.90 | 3.48% | 936,816 |
| Jun 19, 2026 | 309.15 | 319.45 | 309.15 | 312.05 | 312.05 | 0.94% | 271,527 |
| Jun 18, 2026 | 312.35 | 319.35 | 307.40 | 309.15 | 309.15 | -0.43% | 285,819 |
| Jun 17, 2026 | 309.95 | 313.55 | 306.70 | 310.50 | 310.50 | 0.66% | 209,232 |
| Jun 16, 2026 | 312.00 | 317.15 | 306.20 | 308.45 | 308.45 | -0.79% | 260,726 |
| Jun 15, 2026 | 304.90 | 320.50 | 302.55 | 310.90 | 310.90 | 4.68% | 906,996 |
| Jun 12, 2026 | 292.40 | 298.00 | 289.80 | 297.00 | 297.00 | 3.77% | 174,723 |