The Shipping Corporation of India Limited (NSE:SCI)
India · Delayed Price · Currency is INR 228.55
-2.84 (-1.23%)
Apr 2, 2026, 3:30 PM IST
NSE:SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 227.96 | 229.80 | 220.32 | 228.55 | 228.55 | -1.23% | 2,747,912 |
| Apr 1, 2026 | 228.00 | 237.98 | 226.03 | 231.39 | 231.39 | 5.32% | 3,750,325 |
| Mar 30, 2026 | 226.50 | 231.30 | 218.60 | 219.70 | 219.70 | -4.00% | 2,766,242 |
| Mar 27, 2026 | 230.00 | 234.95 | 228.00 | 228.85 | 228.85 | -1.93% | 2,874,936 |
| Mar 25, 2026 | 233.00 | 239.80 | 232.10 | 233.35 | 233.35 | 1.32% | 2,443,994 |
| Mar 24, 2026 | 229.00 | 231.20 | 222.30 | 230.30 | 230.30 | 5.09% | 3,657,327 |
| Mar 23, 2026 | 230.40 | 231.30 | 217.55 | 219.15 | 219.15 | -6.09% | 2,710,029 |
| Mar 20, 2026 | 232.50 | 240.45 | 231.80 | 233.35 | 233.35 | 1.41% | 2,063,216 |
| Mar 19, 2026 | 236.00 | 237.75 | 228.45 | 230.10 | 230.10 | -4.22% | 1,993,455 |
| Mar 18, 2026 | 238.05 | 244.80 | 236.55 | 240.25 | 240.25 | 1.52% | 3,964,612 |
| Mar 17, 2026 | 235.50 | 238.50 | 228.55 | 236.65 | 236.65 | 1.31% | 3,077,266 |
| Mar 16, 2026 | 238.50 | 239.85 | 229.95 | 233.60 | 233.60 | -2.22% | 2,851,953 |
| Mar 13, 2026 | 251.85 | 253.35 | 238.00 | 238.90 | 238.90 | -4.71% | 4,002,522 |
| Mar 12, 2026 | 240.00 | 258.00 | 237.10 | 250.70 | 250.70 | 4.44% | 7,450,517 |
| Mar 11, 2026 | 246.40 | 256.30 | 238.90 | 240.05 | 240.05 | -2.12% | 5,102,588 |
| Mar 10, 2026 | 237.00 | 246.75 | 233.35 | 245.25 | 245.25 | 5.42% | 3,833,980 |
| Mar 9, 2026 | 234.00 | 236.00 | 227.55 | 232.65 | 232.65 | -3.62% | 2,718,475 |
| Mar 6, 2026 | 241.00 | 246.40 | 237.40 | 241.40 | 241.40 | -0.25% | 4,118,039 |
| Mar 5, 2026 | 250.00 | 250.50 | 231.20 | 242.00 | 242.00 | -1.71% | 10,368,590 |
| Mar 4, 2026 | 253.20 | 256.85 | 244.55 | 246.20 | 246.20 | -3.88% | 4,765,848 |
| Mar 2, 2026 | 251.80 | 263.20 | 251.00 | 256.15 | 256.15 | -2.78% | 4,082,508 |
| Feb 27, 2026 | 268.40 | 268.75 | 262.32 | 263.47 | 263.47 | -1.76% | 1,636,392 |
| Feb 26, 2026 | 266.90 | 272.40 | 266.32 | 268.20 | 268.20 | 1.09% | 3,406,370 |
| Feb 25, 2026 | 261.50 | 267.95 | 261.19 | 265.32 | 265.32 | 2.09% | 3,488,898 |
| Feb 24, 2026 | 260.50 | 263.00 | 256.00 | 259.90 | 259.90 | 0.24% | 2,397,825 |
| Feb 23, 2026 | 258.05 | 267.88 | 256.40 | 259.27 | 259.27 | 1.69% | 6,100,115 |
| Feb 20, 2026 | 260.70 | 267.70 | 253.93 | 254.96 | 254.96 | -2.43% | 5,924,437 |
| Feb 19, 2026 | 269.00 | 271.80 | 259.00 | 261.32 | 261.32 | -2.56% | 3,025,115 |
| 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 |