The Shipping Corporation of India Limited (NSE:SCI)
India · Delayed Price · Currency is INR 225.45
-7.44 (-3.19%)
Sep 26, 2025, 3:30 PM IST
NSE:SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 232.50 | 232.78 | 224.50 | 225.45 | 225.45 | -3.19% | 3,283,937 |
| 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 | 210.04 | 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 | 203.82 | - | 1,777,186 |
| Aug 5, 2025 | 212.00 | 215.67 | 209.50 | 210.07 | 203.83 | -0.65% | 944,242 |
| Aug 4, 2025 | 210.00 | 212.80 | 209.00 | 211.45 | 205.17 | 0.40% | 786,285 |
| Aug 1, 2025 | 217.50 | 217.50 | 209.25 | 210.60 | 204.35 | -2.46% | 735,292 |
| Jul 31, 2025 | 211.43 | 217.14 | 210.08 | 215.92 | 209.51 | 0.19% | 1,077,264 |
| Jul 30, 2025 | 216.24 | 218.04 | 215.00 | 215.52 | 209.12 | 0.04% | 652,309 |
| Jul 29, 2025 | 213.00 | 216.02 | 211.34 | 215.43 | 209.04 | 0.72% | 891,739 |
| Jul 28, 2025 | 219.00 | 219.79 | 213.16 | 213.89 | 207.54 | -2.37% | 1,204,286 |
| Jul 25, 2025 | 222.73 | 222.73 | 217.01 | 219.08 | 212.58 | -1.64% | 1,045,193 |
| Jul 24, 2025 | 225.32 | 226.54 | 222.01 | 222.73 | 216.12 | -0.86% | 1,381,959 |
| Jul 23, 2025 | 217.50 | 225.20 | 216.50 | 224.67 | 218.00 | 3.70% | 4,274,057 |
| Jul 22, 2025 | 219.30 | 220.98 | 216.00 | 216.65 | 210.22 | -0.81% | 809,967 |
| Jul 21, 2025 | 219.13 | 220.40 | 217.00 | 218.41 | 211.93 | -0.33% | 849,180 |
| Jul 18, 2025 | 221.40 | 222.75 | 218.50 | 219.13 | 212.63 | -1.02% | 869,081 |
| Jul 17, 2025 | 223.30 | 226.22 | 220.50 | 221.39 | 214.82 | -0.47% | 1,214,231 |