The Shipping Corporation of India Limited (NSE:SCI)
India · Delayed Price · Currency is INR 225.21
-3.59 (-1.57%)
Oct 17, 2025, 3:30 PM IST
NSE:SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 228.50 | 233.75 | 224.49 | 225.21 | 225.21 | -1.57% | 1,872,759 |
| Oct 16, 2025 | 235.00 | 235.00 | 228.02 | 228.80 | 228.80 | -1.95% | 1,644,796 |
| Oct 15, 2025 | 232.00 | 234.89 | 227.59 | 233.34 | 233.34 | 0.79% | 3,282,560 |
| Oct 14, 2025 | 231.00 | 238.70 | 229.75 | 231.52 | 231.52 | 0.59% | 9,721,028 |
| Oct 13, 2025 | 222.00 | 232.65 | 218.73 | 230.16 | 230.16 | 3.62% | 10,112,834 |
| Oct 10, 2025 | 225.99 | 227.50 | 220.55 | 222.13 | 222.13 | 0.48% | 2,706,418 |
| Oct 9, 2025 | 218.58 | 221.85 | 216.68 | 221.06 | 221.06 | 1.59% | 1,141,230 |
| Oct 8, 2025 | 222.40 | 222.70 | 216.40 | 217.59 | 217.59 | -2.06% | 1,116,018 |
| Oct 7, 2025 | 224.30 | 225.59 | 222.00 | 222.17 | 222.17 | -0.88% | 1,461,689 |
| Oct 6, 2025 | 228.61 | 229.20 | 223.18 | 224.14 | 224.14 | -1.96% | 1,363,578 |
| Oct 3, 2025 | 223.06 | 229.49 | 222.85 | 228.61 | 228.61 | 2.30% | 3,180,549 |
| Oct 1, 2025 | 221.58 | 225.80 | 221.01 | 223.48 | 223.48 | 0.35% | 2,106,486 |
| Sep 30, 2025 | 220.00 | 224.20 | 218.08 | 222.69 | 222.69 | 1.02% | 2,266,748 |
| Sep 29, 2025 | 225.95 | 227.80 | 218.61 | 220.44 | 220.44 | -2.22% | 3,527,274 |
| Sep 26, 2025 | 232.50 | 232.78 | 224.50 | 225.45 | 225.45 | -3.19% | 3,284,646 |
| Sep 25, 2025 | 233.64 | 236.45 | 230.00 | 232.89 | 232.89 | 0.18% | 10,376,897 |
| Sep 24, 2025 | 227.00 | 234.00 | 226.38 | 232.48 | 232.48 | 4.09% | 21,221,054 |
| Sep 23, 2025 | 226.54 | 227.41 | 220.81 | 223.34 | 223.34 | -1.41% | 3,013,194 |
| Sep 22, 2025 | 224.50 | 237.40 | 224.46 | 226.53 | 226.53 | 3.16% | 22,694,785 |
| Sep 19, 2025 | 219.41 | 220.95 | 217.62 | 219.59 | 219.59 | 0.42% | 1,079,424 |
| Sep 18, 2025 | 220.00 | 220.99 | 217.28 | 218.67 | 218.67 | -0.34% | 1,322,982 |
| Sep 17, 2025 | 219.40 | 222.89 | 217.51 | 219.42 | 219.42 | 0.40% | 2,843,495 |
| Sep 16, 2025 | 214.99 | 219.85 | 213.49 | 218.54 | 218.54 | 1.71% | 2,469,547 |
| Sep 15, 2025 | 215.95 | 218.80 | 214.17 | 214.86 | 214.86 | 0.24% | 1,489,281 |
| Sep 12, 2025 | 213.00 | 216.20 | 212.01 | 214.34 | 214.34 | 0.87% | 1,784,416 |
| Sep 11, 2025 | 209.80 | 219.80 | 209.73 | 212.50 | 212.50 | 2.16% | 5,832,528 |
| Sep 10, 2025 | 208.00 | 209.80 | 207.21 | 208.00 | 208.00 | 0.72% | 688,963 |
| Sep 9, 2025 | 208.75 | 209.32 | 205.43 | 206.51 | 206.51 | -0.37% | 812,948 |
| Sep 8, 2025 | 210.00 | 211.10 | 206.59 | 207.27 | 207.27 | -0.80% | 853,591 |
| Sep 5, 2025 | 210.10 | 211.16 | 207.77 | 208.95 | 208.95 | -1.54% | 1,060,907 |
| Sep 4, 2025 | 219.70 | 219.70 | 207.00 | 212.22 | 212.22 | -4.41% | 2,554,815 |
| Sep 3, 2025 | 221.40 | 222.95 | 219.12 | 222.01 | 215.42 | 0.90% | 2,389,713 |
| Sep 2, 2025 | 219.00 | 221.66 | 217.75 | 220.02 | 213.49 | 1.15% | 1,950,059 |
| Sep 1, 2025 | 213.00 | 218.52 | 212.29 | 217.52 | 211.06 | 2.85% | 1,869,405 |
| Aug 29, 2025 | 213.53 | 215.51 | 210.10 | 211.50 | 205.22 | -0.95% | 1,193,686 |
| Aug 28, 2025 | 210.21 | 216.50 | 208.75 | 213.52 | 207.18 | 1.29% | 1,711,190 |
| Aug 26, 2025 | 214.40 | 214.62 | 210.21 | 210.80 | 204.54 | -1.78% | 804,855 |
| Aug 25, 2025 | 218.25 | 218.69 | 214.00 | 214.62 | 208.25 | -0.83% | 775,654 |
| Aug 22, 2025 | 216.50 | 219.35 | 214.34 | 216.41 | 209.99 | -0.03% | 1,672,826 |
| Aug 21, 2025 | 215.00 | 219.00 | 212.89 | 216.47 | 210.05 | 1.16% | 1,765,099 |
| Aug 20, 2025 | 214.81 | 215.45 | 212.65 | 213.99 | 207.64 | 0.11% | 609,315 |
| Aug 19, 2025 | 213.00 | 215.00 | 211.50 | 213.75 | 207.41 | 0.62% | 1,202,292 |
| Aug 18, 2025 | 209.00 | 215.30 | 206.34 | 212.44 | 206.13 | 2.32% | 2,948,866 |
| Aug 14, 2025 | 208.00 | 210.00 | 205.20 | 207.62 | 201.46 | -0.35% | 785,153 |
| Aug 13, 2025 | 206.39 | 210.06 | 204.21 | 208.34 | 202.16 | 1.26% | 1,654,590 |
| Aug 12, 2025 | 203.69 | 213.73 | 203.02 | 205.75 | 199.64 | 1.68% | 4,100,819 |
| Aug 11, 2025 | 204.00 | 205.98 | 199.00 | 202.36 | 196.35 | 0.37% | 2,478,030 |
| Aug 8, 2025 | 207.20 | 207.69 | 198.78 | 201.61 | 195.63 | -2.69% | 805,242 |
| Aug 7, 2025 | 207.49 | 207.96 | 202.23 | 207.18 | 201.03 | -1.37% | 1,233,972 |
| Aug 6, 2025 | 211.00 | 212.23 | 204.49 | 210.06 | 203.83 | - | 1,777,186 |