Shipping Corporation of India Land and Assets Limited (BOM:544142)
India · Delayed Price · Currency is INR 46.34
-0.48 (-1.03%)
At close: Feb 13, 2026
BOM:544142 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 46.16 | 46.84 | 45.51 | 46.34 | 46.34 | -1.03% | 31,506 |
| Feb 12, 2026 | 46.53 | 47.60 | 46.28 | 46.82 | 46.82 | 0.62% | 68,018 |
| Feb 11, 2026 | 47.66 | 47.74 | 46.35 | 46.53 | 46.53 | -2.49% | 11,180 |
| Feb 10, 2026 | 48.80 | 49.06 | 47.45 | 47.72 | 47.72 | -2.75% | 98,411 |
| Feb 9, 2026 | 46.50 | 50.34 | 46.06 | 49.07 | 49.07 | 8.37% | 152,481 |
| Feb 6, 2026 | 44.66 | 46.24 | 44.22 | 45.28 | 45.28 | -0.04% | 12,114 |
| Feb 5, 2026 | 45.00 | 45.74 | 44.95 | 45.30 | 45.30 | 0.73% | 13,156 |
| Feb 4, 2026 | 44.30 | 45.19 | 43.99 | 44.97 | 44.97 | 1.12% | 16,733 |
| Feb 3, 2026 | 44.94 | 45.14 | 44.01 | 44.47 | 44.47 | 1.11% | 40,775 |
| Feb 2, 2026 | 45.17 | 45.17 | 43.30 | 43.98 | 43.98 | -0.18% | 35,150 |
| Feb 1, 2026 | 44.37 | 46.29 | 43.90 | 44.06 | 44.06 | -1.74% | 32,044 |
| Jan 30, 2026 | 43.15 | 45.09 | 43.15 | 44.84 | 44.84 | 2.07% | 26,829 |
| Jan 29, 2026 | 43.16 | 44.29 | 43.16 | 43.93 | 43.93 | -0.09% | 19,614 |
| Jan 28, 2026 | 44.64 | 44.64 | 43.81 | 43.97 | 43.97 | 0.02% | 13,793 |
| Jan 27, 2026 | 44.07 | 44.60 | 43.44 | 43.96 | 43.96 | -0.90% | 17,784 |
| Jan 23, 2026 | 45.00 | 45.01 | 44.00 | 44.36 | 44.36 | -1.53% | 14,203 |
| Jan 22, 2026 | 44.55 | 45.49 | 44.36 | 45.05 | 45.05 | 2.27% | 19,933 |
| Jan 21, 2026 | 44.44 | 45.13 | 43.50 | 44.05 | 44.05 | -2.54% | 71,387 |
| Jan 20, 2026 | 46.54 | 46.54 | 45.00 | 45.20 | 45.20 | -2.08% | 25,251 |
| Jan 19, 2026 | 46.26 | 46.56 | 45.96 | 46.16 | 46.16 | -0.84% | 8,983 |
| Jan 16, 2026 | 44.25 | 47.28 | 44.25 | 46.55 | 46.55 | 0.26% | 15,804 |
| Jan 14, 2026 | 46.44 | 47.04 | 46.28 | 46.43 | 46.43 | 0.06% | 11,527 |
| Jan 13, 2026 | 46.60 | 46.80 | 46.18 | 46.40 | 46.40 | 0.19% | 7,120 |
| Jan 12, 2026 | 47.00 | 47.00 | 45.13 | 46.31 | 46.31 | 0.17% | 29,805 |
| Jan 9, 2026 | 46.55 | 46.73 | 46.05 | 46.23 | 46.23 | -0.69% | 10,958 |
| Jan 8, 2026 | 47.30 | 47.30 | 46.19 | 46.55 | 46.55 | -1.59% | 24,716 |
| Jan 7, 2026 | 47.05 | 47.52 | 47.00 | 47.30 | 47.30 | -0.15% | 8,683 |
| Jan 6, 2026 | 47.28 | 47.99 | 46.78 | 47.37 | 47.37 | 0.19% | 7,581 |
| Jan 5, 2026 | 49.09 | 49.09 | 47.07 | 47.28 | 47.28 | -1.77% | 35,110 |
| Jan 2, 2026 | 47.06 | 49.80 | 46.89 | 48.13 | 48.13 | 1.84% | 50,837 |
| Jan 1, 2026 | 47.01 | 47.64 | 46.92 | 47.26 | 47.26 | 1.03% | 16,604 |
| Dec 31, 2025 | 46.76 | 47.95 | 46.59 | 46.78 | 46.78 | 0.73% | 18,691 |
| Dec 30, 2025 | 46.31 | 46.93 | 46.26 | 46.44 | 46.44 | -0.79% | 6,983 |
| Dec 29, 2025 | 46.78 | 47.12 | 46.25 | 46.81 | 46.81 | 0.11% | 30,710 |
| Dec 26, 2025 | 46.72 | 47.54 | 46.47 | 46.76 | 46.76 | 0.09% | 21,630 |
| Dec 24, 2025 | 46.71 | 47.57 | 46.71 | 46.72 | 46.72 | -0.81% | 14,444 |
| Dec 23, 2025 | 46.82 | 47.82 | 46.70 | 47.10 | 47.10 | 0.43% | 15,987 |
| Dec 22, 2025 | 46.36 | 47.14 | 46.36 | 46.90 | 46.90 | 0.64% | 21,685 |
| Dec 19, 2025 | 46.32 | 46.94 | 46.24 | 46.60 | 46.60 | 0.60% | 10,929 |
| Dec 18, 2025 | 46.69 | 47.11 | 46.00 | 46.32 | 46.32 | 0.04% | 30,407 |
| Dec 17, 2025 | 46.70 | 46.83 | 46.13 | 46.30 | 46.30 | -0.81% | 14,831 |
| Dec 16, 2025 | 46.55 | 46.85 | 46.30 | 46.68 | 46.68 | 0.11% | 10,621 |
| Dec 15, 2025 | 46.71 | 46.81 | 46.38 | 46.63 | 46.63 | -0.85% | 17,544 |
| Dec 12, 2025 | 47.01 | 47.44 | 46.23 | 47.03 | 47.03 | 0.11% | 19,458 |
| Dec 11, 2025 | 46.86 | 47.47 | 46.50 | 46.98 | 46.98 | 0.09% | 31,431 |
| Dec 10, 2025 | 47.24 | 47.74 | 46.56 | 46.94 | 46.94 | 0.15% | 33,615 |
| Dec 9, 2025 | 46.00 | 47.24 | 45.27 | 46.87 | 46.87 | 1.60% | 93,570 |
| Dec 8, 2025 | 47.03 | 47.29 | 46.00 | 46.13 | 46.13 | -1.91% | 23,030 |
| Dec 5, 2025 | 47.14 | 47.38 | 46.27 | 47.03 | 47.03 | -0.13% | 42,032 |
| Dec 4, 2025 | 47.00 | 47.68 | 47.00 | 47.09 | 47.09 | -1.49% | 6,832 |