Shipping Corporation of India Land and Assets Limited (BOM:544142)
India · Delayed Price · Currency is INR 49.47
+0.07 (0.14%)
At close: Oct 20, 2025
BOM:544142 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 51.94 | 53.04 | 50.78 | 52.25 | 52.25 | 2.59% | 105,677 |
| Oct 23, 2025 | 49.72 | 52.20 | 49.72 | 50.93 | 50.93 | 2.43% | 125,335 |
| Oct 21, 2025 | 49.43 | 49.95 | 49.43 | 49.72 | 49.72 | 0.51% | 11,815 |
| Oct 20, 2025 | 48.96 | 49.64 | 48.96 | 49.47 | 49.47 | 0.14% | 24,753 |
| Oct 17, 2025 | 49.97 | 50.18 | 49.19 | 49.40 | 49.40 | -1.44% | 32,472 |
| Oct 16, 2025 | 49.05 | 51.00 | 48.75 | 50.12 | 50.12 | 2.56% | 52,858 |
| Oct 15, 2025 | 48.49 | 49.00 | 48.37 | 48.87 | 48.87 | 0.76% | 15,753 |
| Oct 14, 2025 | 50.73 | 50.73 | 48.10 | 48.50 | 48.50 | -2.49% | 143,173 |
| Oct 13, 2025 | 47.27 | 50.56 | 47.27 | 49.74 | 49.74 | 0.42% | 23,137 |
| Oct 10, 2025 | 49.17 | 50.18 | 49.17 | 49.53 | 49.53 | -0.14% | 19,570 |
| Oct 9, 2025 | 49.68 | 50.07 | 49.42 | 49.60 | 49.60 | -0.48% | 21,685 |
| Oct 8, 2025 | 49.96 | 50.98 | 49.62 | 49.84 | 49.84 | -0.68% | 37,438 |
| Oct 7, 2025 | 50.74 | 50.99 | 50.04 | 50.18 | 50.18 | -0.28% | 15,075 |
| Oct 6, 2025 | 51.51 | 51.51 | 50.11 | 50.32 | 50.32 | -0.55% | 24,964 |
| Oct 3, 2025 | 49.55 | 51.50 | 49.55 | 50.60 | 50.60 | 1.14% | 56,641 |
| Oct 1, 2025 | 49.15 | 50.58 | 48.03 | 50.03 | 50.03 | 2.42% | 104,953 |
| Sep 30, 2025 | 48.80 | 49.24 | 48.70 | 48.85 | 48.85 | 0.02% | 33,298 |
| Sep 29, 2025 | 49.68 | 50.15 | 48.70 | 48.84 | 48.84 | -1.55% | 51,094 |
| Sep 26, 2025 | 51.00 | 51.23 | 49.50 | 49.61 | 49.61 | -3.44% | 31,723 |
| Sep 25, 2025 | 52.32 | 52.50 | 51.21 | 51.38 | 51.38 | -0.91% | 56,827 |
| Sep 24, 2025 | 51.85 | 52.90 | 51.40 | 51.85 | 51.85 | 0.88% | 90,879 |
| Sep 23, 2025 | 51.66 | 51.74 | 51.25 | 51.40 | 51.40 | -0.27% | 14,782 |
| Sep 22, 2025 | 52.43 | 53.41 | 51.37 | 51.54 | 51.54 | -0.17% | 95,615 |
| Sep 19, 2025 | 51.73 | 51.79 | 51.22 | 51.63 | 51.63 | 0.29% | 37,895 |
| Sep 18, 2025 | 52.03 | 52.03 | 51.21 | 51.48 | 51.48 | -0.10% | 50,172 |
| Sep 17, 2025 | 51.94 | 52.30 | 51.35 | 51.53 | 51.53 | -0.21% | 36,220 |
| Sep 16, 2025 | 51.04 | 51.89 | 51.04 | 51.64 | 51.64 | 0.55% | 38,979 |
| Sep 15, 2025 | 51.47 | 51.92 | 51.27 | 51.36 | 51.36 | 0.06% | 9,400 |
| Sep 12, 2025 | 52.23 | 52.23 | 51.04 | 51.33 | 51.33 | -0.16% | 15,579 |
| Sep 11, 2025 | 51.10 | 52.94 | 51.10 | 51.41 | 51.41 | 1.08% | 43,649 |
| Sep 10, 2025 | 51.26 | 51.80 | 50.70 | 50.86 | 50.86 | -0.84% | 58,351 |
| Sep 9, 2025 | 51.12 | 52.18 | 51.12 | 51.29 | 51.29 | -0.64% | 32,767 |
| Sep 8, 2025 | 52.24 | 52.41 | 51.30 | 51.62 | 51.62 | -0.79% | 22,767 |
| Sep 5, 2025 | 52.46 | 52.84 | 51.11 | 52.03 | 52.03 | -0.33% | 41,460 |
| Sep 4, 2025 | 53.64 | 53.98 | 52.04 | 52.20 | 52.20 | -2.19% | 75,450 |
| Sep 3, 2025 | 49.46 | 54.50 | 49.46 | 53.37 | 52.82 | 7.62% | 364,106 |
| Sep 2, 2025 | 50.20 | 50.29 | 49.07 | 49.59 | 49.08 | 0.12% | 85,532 |
| Sep 1, 2025 | 48.60 | 50.18 | 48.60 | 49.53 | 49.02 | 1.83% | 32,329 |
| Aug 29, 2025 | 48.90 | 49.20 | 48.51 | 48.64 | 48.14 | -0.53% | 29,924 |
| Aug 28, 2025 | 49.47 | 50.14 | 48.52 | 48.90 | 48.40 | -0.53% | 23,616 |
| Aug 26, 2025 | 49.52 | 49.52 | 48.66 | 49.16 | 48.65 | -0.77% | 31,310 |
| Aug 25, 2025 | 49.61 | 50.40 | 49.51 | 49.54 | 49.03 | - | 22,061 |
| Aug 22, 2025 | 50.00 | 50.64 | 49.50 | 49.54 | 49.03 | -1.28% | 39,715 |
| Aug 21, 2025 | 50.02 | 51.00 | 49.96 | 50.18 | 49.66 | 0.44% | 67,760 |
| Aug 20, 2025 | 49.94 | 50.55 | 49.77 | 49.96 | 49.45 | -0.14% | 55,515 |
| Aug 19, 2025 | 51.00 | 51.00 | 49.85 | 50.03 | 49.51 | 0.14% | 34,207 |
| Aug 18, 2025 | 49.50 | 50.47 | 49.31 | 49.96 | 49.45 | 0.12% | 99,738 |
| Aug 14, 2025 | 50.16 | 50.20 | 48.60 | 49.90 | 49.39 | 0.69% | 94,505 |
| Aug 13, 2025 | 48.77 | 50.03 | 48.77 | 49.56 | 49.05 | 0.38% | 66,506 |
| Aug 12, 2025 | 49.14 | 50.16 | 48.79 | 49.37 | 48.86 | 0.47% | 57,579 |