The Shipping Corporation of India Limited (NSE:SCI)
India · Delayed Price · Currency is INR 211.17
-2.35 (-1.10%)
Aug 29, 2025, 3:30 PM IST
NSE:SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 213.53 | 215.51 | 212.25 | 213.12 | 213.12 | -0.19% | 980,674 |
| Aug 28, 2025 | 210.21 | 216.50 | 208.75 | 213.52 | 213.52 | 1.29% | 1,711,090 |
| Aug 26, 2025 | 214.40 | 214.62 | 210.21 | 210.80 | 210.80 | -1.78% | 804,855 |
| Aug 25, 2025 | 218.25 | 218.69 | 214.00 | 214.62 | 214.62 | -0.83% | 775,654 |
| Aug 22, 2025 | 216.50 | 219.35 | 214.34 | 216.41 | 216.41 | -0.03% | 1,672,826 |
| Aug 21, 2025 | 215.00 | 219.00 | 212.89 | 216.47 | 216.47 | 1.16% | 1,765,099 |
| Aug 20, 2025 | 214.81 | 215.45 | 212.65 | 213.99 | 213.99 | 0.11% | 609,315 |
| Aug 19, 2025 | 213.00 | 215.00 | 211.50 | 213.75 | 213.75 | 0.62% | 1,202,292 |
| Aug 18, 2025 | 209.00 | 215.30 | 206.34 | 212.44 | 212.44 | 2.32% | 2,948,866 |
| Aug 14, 2025 | 208.00 | 210.00 | 205.20 | 207.62 | 207.62 | -0.35% | 785,153 |
| Aug 13, 2025 | 206.39 | 210.06 | 204.21 | 208.34 | 208.34 | 1.26% | 1,654,590 |
| Aug 12, 2025 | 203.69 | 213.73 | 203.02 | 205.75 | 205.75 | 1.68% | 4,100,819 |
| Aug 11, 2025 | 204.00 | 205.98 | 199.00 | 202.36 | 202.36 | 0.37% | 2,478,030 |
| Aug 8, 2025 | 207.20 | 207.69 | 198.78 | 201.61 | 201.61 | -2.69% | 805,242 |
| Aug 7, 2025 | 207.49 | 207.96 | 202.23 | 207.18 | 207.18 | -1.37% | 1,233,972 |
| Aug 6, 2025 | 211.00 | 212.23 | 204.49 | 210.06 | 210.06 | - | 1,777,186 |
| Aug 5, 2025 | 212.00 | 215.67 | 209.50 | 210.07 | 210.07 | -0.65% | 944,242 |
| Aug 4, 2025 | 210.00 | 212.80 | 209.00 | 211.45 | 211.45 | 0.40% | 786,285 |
| Aug 1, 2025 | 217.50 | 217.50 | 209.25 | 210.60 | 210.60 | -2.46% | 735,292 |
| Jul 31, 2025 | 211.43 | 217.14 | 210.08 | 215.92 | 215.92 | 0.19% | 1,077,264 |
| Jul 30, 2025 | 216.24 | 218.04 | 215.00 | 215.52 | 215.52 | 0.04% | 652,309 |
| Jul 29, 2025 | 213.00 | 216.02 | 211.34 | 215.43 | 215.43 | 0.72% | 891,739 |
| Jul 28, 2025 | 219.00 | 219.79 | 213.16 | 213.89 | 213.89 | -2.37% | 1,204,286 |
| Jul 25, 2025 | 222.73 | 222.73 | 217.01 | 219.08 | 219.08 | -1.64% | 1,045,193 |
| Jul 24, 2025 | 225.32 | 226.54 | 222.01 | 222.73 | 222.73 | -0.86% | 1,381,959 |
| Jul 23, 2025 | 217.50 | 225.20 | 216.50 | 224.67 | 224.67 | 3.70% | 4,274,057 |
| Jul 22, 2025 | 219.30 | 220.98 | 216.00 | 216.65 | 216.65 | -0.81% | 809,967 |
| Jul 21, 2025 | 219.13 | 220.40 | 217.00 | 218.41 | 218.41 | -0.33% | 849,180 |
| Jul 18, 2025 | 221.40 | 222.75 | 218.50 | 219.13 | 219.13 | -1.02% | 869,081 |
| Jul 17, 2025 | 223.30 | 226.22 | 220.50 | 221.39 | 221.39 | -0.47% | 1,214,231 |
| Jul 16, 2025 | 219.80 | 224.07 | 218.63 | 222.44 | 222.44 | 1.46% | 1,523,740 |
| Jul 15, 2025 | 218.00 | 221.44 | 217.40 | 219.24 | 219.24 | 0.97% | 999,083 |
| Jul 14, 2025 | 221.00 | 221.66 | 215.47 | 217.13 | 217.13 | -2.04% | 1,603,731 |
| Jul 11, 2025 | 223.56 | 224.46 | 220.70 | 221.66 | 221.66 | -0.85% | 1,278,371 |
| Jul 10, 2025 | 225.40 | 227.24 | 221.75 | 223.56 | 223.56 | -0.56% | 1,627,795 |
| Jul 9, 2025 | 226.70 | 228.73 | 223.69 | 224.83 | 224.83 | -0.45% | 2,011,682 |
| Jul 8, 2025 | 229.10 | 229.59 | 223.55 | 225.85 | 225.85 | -1.10% | 2,839,933 |
| Jul 7, 2025 | 222.50 | 231.75 | 222.30 | 228.36 | 228.36 | 3.13% | 12,063,442 |
| Jul 4, 2025 | 222.60 | 224.65 | 220.10 | 221.43 | 221.43 | -0.27% | 2,000,563 |
| Jul 3, 2025 | 224.32 | 224.32 | 221.26 | 222.04 | 222.04 | -1.02% | 1,438,866 |
| Jul 2, 2025 | 226.00 | 227.41 | 222.30 | 224.32 | 224.32 | -0.35% | 1,743,033 |
| Jul 1, 2025 | 225.00 | 227.09 | 223.70 | 225.11 | 225.11 | 0.58% | 2,757,840 |
| Jun 30, 2025 | 228.10 | 228.27 | 223.20 | 223.81 | 223.81 | -1.42% | 2,135,352 |
| Jun 27, 2025 | 223.35 | 228.90 | 222.16 | 227.04 | 227.04 | 2.15% | 5,896,166 |
| Jun 26, 2025 | 224.60 | 225.50 | 220.80 | 222.27 | 222.27 | -0.70% | 2,433,133 |
| Jun 25, 2025 | 222.30 | 226.80 | 221.78 | 223.83 | 223.83 | 0.97% | 3,383,494 |
| Jun 24, 2025 | 228.00 | 228.42 | 220.20 | 221.69 | 221.69 | -2.65% | 5,519,811 |
| Jun 23, 2025 | 218.99 | 230.51 | 217.00 | 227.73 | 227.73 | 3.70% | 23,251,326 |
| Jun 20, 2025 | 215.35 | 220.60 | 212.20 | 219.60 | 219.60 | 2.01% | 7,460,650 |
| Jun 19, 2025 | 220.88 | 223.95 | 213.01 | 215.27 | 215.27 | -3.03% | 8,924,050 |