The Shipping Corporation of India Limited (NSE:SCI)
India · Delayed Price · Currency is INR 267.66
-0.52 (-0.19%)
Feb 19, 2026, 11:10 AM IST
NSE:SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 275.50 | 278.50 | 267.42 | 268.18 | 268.18 | -1.81% | 4,652,937 |
| Feb 17, 2026 | 266.83 | 277.00 | 266.60 | 273.12 | 273.12 | 1.58% | 9,584,852 |
| Feb 16, 2026 | 265.25 | 271.30 | 262.56 | 268.86 | 265.36 | 1.68% | 5,940,785 |
| Feb 13, 2026 | 272.98 | 275.20 | 263.00 | 264.43 | 260.99 | -3.36% | 8,470,625 |
| Feb 12, 2026 | 267.04 | 280.38 | 265.75 | 273.62 | 270.06 | 2.46% | 33,365,140 |
| Feb 11, 2026 | 264.00 | 271.70 | 262.93 | 267.04 | 263.56 | 0.03% | 10,262,920 |
| Feb 10, 2026 | 261.00 | 271.90 | 258.50 | 266.97 | 263.49 | 0.65% | 39,071,550 |
| Feb 9, 2026 | 249.00 | 266.16 | 241.55 | 265.25 | 261.80 | 19.59% | 71,773,900 |
| Feb 6, 2026 | 223.00 | 223.14 | 219.08 | 221.80 | 218.91 | -0.64% | 1,024,044 |
| Feb 5, 2026 | 227.00 | 227.35 | 222.00 | 223.23 | 220.32 | -1.24% | 1,155,968 |
| Feb 4, 2026 | 222.35 | 227.00 | 222.35 | 226.03 | 223.09 | 2.16% | 1,866,380 |
| Feb 3, 2026 | 226.00 | 226.00 | 217.35 | 221.25 | 218.37 | 2.44% | 1,547,731 |
| Feb 2, 2026 | 213.00 | 218.00 | 210.02 | 215.98 | 213.17 | 1.12% | 1,886,542 |
| Feb 1, 2026 | 228.85 | 234.98 | 211.72 | 213.59 | 210.81 | -5.23% | 6,044,290 |
| Jan 30, 2026 | 221.00 | 233.00 | 217.90 | 225.37 | 222.44 | 1.22% | 5,810,942 |
| Jan 29, 2026 | 221.00 | 224.90 | 216.96 | 222.65 | 219.75 | 1.09% | 2,726,681 |
| Jan 28, 2026 | 212.00 | 221.10 | 211.99 | 220.26 | 217.39 | 4.39% | 2,964,266 |
| Jan 27, 2026 | 201.94 | 212.45 | 195.55 | 210.99 | 208.24 | 4.59% | 4,035,442 |
| Jan 23, 2026 | 208.25 | 208.60 | 200.31 | 201.74 | 199.11 | -2.75% | 946,438 |
| Jan 22, 2026 | 205.50 | 209.80 | 205.50 | 207.44 | 204.74 | 2.37% | 1,254,858 |
| Jan 21, 2026 | 203.45 | 205.90 | 199.33 | 202.64 | 200.00 | -0.30% | 1,793,978 |
| Jan 20, 2026 | 209.50 | 211.65 | 202.50 | 203.25 | 200.60 | -3.32% | 1,559,117 |
| Jan 19, 2026 | 211.10 | 213.39 | 209.34 | 210.22 | 207.48 | -1.14% | 988,220 |
| Jan 16, 2026 | 215.10 | 217.06 | 211.57 | 212.65 | 209.88 | -0.92% | 1,406,890 |
| Jan 14, 2026 | 211.00 | 217.35 | 210.60 | 214.63 | 211.84 | 1.26% | 1,634,983 |
| Jan 13, 2026 | 216.10 | 216.13 | 208.13 | 211.95 | 209.19 | -1.73% | 1,908,690 |
| Jan 12, 2026 | 215.00 | 217.49 | 208.35 | 215.69 | 212.88 | 0.44% | 1,971,614 |
| Jan 9, 2026 | 217.40 | 221.58 | 213.70 | 214.74 | 211.94 | -1.45% | 1,883,703 |
| Jan 8, 2026 | 228.85 | 232.25 | 217.00 | 217.91 | 215.07 | -4.65% | 2,437,069 |
| Jan 7, 2026 | 226.99 | 229.93 | 226.17 | 228.53 | 225.56 | 0.57% | 887,075 |
| Jan 6, 2026 | 229.10 | 229.89 | 225.60 | 227.23 | 224.27 | -0.76% | 1,265,326 |
| Jan 5, 2026 | 235.10 | 237.50 | 228.51 | 228.98 | 226.00 | -2.59% | 1,937,930 |
| Jan 2, 2026 | 230.14 | 235.55 | 228.94 | 235.08 | 232.02 | 2.45% | 2,492,633 |
| Jan 1, 2026 | 232.68 | 233.90 | 227.93 | 229.46 | 226.47 | -0.99% | 1,381,300 |
| Dec 31, 2025 | 228.40 | 232.70 | 228.00 | 231.76 | 228.74 | 1.44% | 1,649,538 |
| Dec 30, 2025 | 234.70 | 234.80 | 227.01 | 228.47 | 225.50 | -2.33% | 3,149,219 |
| Dec 29, 2025 | 228.00 | 236.85 | 225.40 | 233.92 | 230.87 | 4.01% | 11,373,700 |
| Dec 26, 2025 | 217.99 | 228.88 | 216.21 | 224.90 | 221.97 | 3.17% | 5,426,300 |
| Dec 24, 2025 | 216.73 | 220.75 | 215.05 | 217.99 | 215.15 | 0.58% | 2,212,718 |
| Dec 23, 2025 | 215.50 | 218.00 | 213.51 | 216.73 | 213.91 | 1.12% | 2,207,267 |
| Dec 22, 2025 | 210.43 | 215.80 | 209.00 | 214.33 | 211.54 | 2.20% | 3,319,014 |
| Dec 19, 2025 | 210.02 | 210.90 | 203.30 | 209.71 | 206.98 | 0.35% | 4,226,737 |
| Dec 18, 2025 | 207.25 | 212.00 | 203.65 | 208.98 | 206.26 | 0.63% | 3,510,383 |
| Dec 17, 2025 | 216.50 | 217.27 | 207.00 | 207.68 | 204.98 | -4.07% | 4,537,728 |
| Dec 16, 2025 | 221.49 | 221.99 | 215.80 | 216.50 | 213.68 | -2.55% | 1,508,195 |
| Dec 15, 2025 | 224.66 | 225.39 | 221.64 | 222.17 | 219.28 | -1.44% | 1,015,385 |
| Dec 12, 2025 | 223.34 | 226.75 | 220.75 | 225.42 | 222.49 | 1.19% | 2,294,384 |
| Dec 11, 2025 | 224.93 | 228.54 | 222.00 | 222.76 | 219.86 | -0.96% | 1,637,626 |
| Dec 10, 2025 | 227.50 | 228.10 | 223.63 | 224.93 | 222.00 | -0.97% | 1,237,618 |
| Dec 9, 2025 | 222.85 | 228.35 | 219.75 | 227.14 | 224.18 | 1.52% | 2,627,221 |