Shipping Corporation of India Land and Assets Limited (NSE:SCILAL)
India · Delayed Price · Currency is INR 49.95
+0.27 (0.54%)
Oct 10, 2025, 9:30 AM IST
NSE:SCILAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 49.50 | 50.36 | 49.44 | 49.68 | 49.68 | -0.52% | 306,668 |
| Oct 8, 2025 | 50.18 | 50.31 | 49.70 | 49.94 | 49.94 | -0.44% | 190,817 |
| Oct 7, 2025 | 50.28 | 51.04 | 50.00 | 50.16 | 50.16 | -0.44% | 394,966 |
| Oct 6, 2025 | 50.67 | 51.40 | 50.01 | 50.38 | 50.38 | -0.57% | 466,939 |
| Oct 3, 2025 | 50.75 | 51.75 | 50.14 | 50.67 | 50.67 | 1.34% | 443,426 |
| Oct 1, 2025 | 49.35 | 50.59 | 47.97 | 50.00 | 50.00 | 2.35% | 745,073 |
| Sep 30, 2025 | 48.61 | 49.27 | 48.61 | 48.85 | 48.85 | 0.12% | 192,858 |
| Sep 29, 2025 | 49.67 | 50.16 | 48.60 | 48.79 | 48.79 | -1.77% | 681,702 |
| Sep 26, 2025 | 51.60 | 51.60 | 49.45 | 49.67 | 49.67 | -3.38% | 453,529 |
| Sep 25, 2025 | 52.28 | 52.68 | 51.25 | 51.41 | 51.41 | -0.70% | 541,718 |
| Sep 24, 2025 | 51.76 | 52.95 | 51.31 | 51.77 | 51.77 | 0.82% | 817,416 |
| Sep 23, 2025 | 51.75 | 52.00 | 51.22 | 51.35 | 51.35 | -0.66% | 366,233 |
| Sep 22, 2025 | 51.75 | 53.47 | 51.50 | 51.69 | 51.69 | 0.10% | 1,262,476 |
| Sep 19, 2025 | 51.56 | 51.81 | 51.00 | 51.64 | 51.64 | 0.17% | 404,402 |
| Sep 18, 2025 | 51.53 | 51.97 | 51.10 | 51.55 | 51.55 | 0.04% | 450,281 |
| Sep 17, 2025 | 51.50 | 52.34 | 51.21 | 51.53 | 51.53 | -0.06% | 373,949 |
| Sep 16, 2025 | 51.61 | 51.86 | 51.02 | 51.56 | 51.56 | 0.39% | 451,892 |
| Sep 15, 2025 | 51.24 | 51.97 | 51.24 | 51.36 | 51.36 | -0.21% | 373,086 |
| Sep 12, 2025 | 51.30 | 51.96 | 50.95 | 51.47 | 51.47 | 0.04% | 402,690 |
| Sep 11, 2025 | 51.35 | 53.00 | 51.00 | 51.45 | 51.45 | 1.12% | 573,750 |
| Sep 10, 2025 | 51.59 | 51.75 | 50.73 | 50.88 | 50.88 | -0.80% | 233,194 |
| Sep 9, 2025 | 51.60 | 52.20 | 51.26 | 51.29 | 51.29 | -0.60% | 347,679 |
| Sep 8, 2025 | 52.11 | 52.48 | 51.01 | 51.60 | 51.60 | -0.94% | 325,241 |
| Sep 5, 2025 | 52.43 | 52.93 | 51.18 | 52.09 | 52.09 | -0.27% | 432,044 |
| Sep 4, 2025 | 53.96 | 53.98 | 52.05 | 52.23 | 52.23 | -2.12% | 637,537 |
| Sep 3, 2025 | 49.60 | 54.39 | 49.60 | 53.36 | 52.81 | 7.65% | 2,866,742 |
| Sep 2, 2025 | 49.98 | 50.39 | 48.90 | 49.57 | 49.06 | 0.26% | 387,924 |
| Sep 1, 2025 | 49.20 | 50.20 | 48.62 | 49.44 | 48.93 | 1.42% | 295,144 |
| Aug 29, 2025 | 49.10 | 49.24 | 48.51 | 48.75 | 48.25 | -0.08% | 236,896 |
| Aug 28, 2025 | 49.99 | 50.18 | 48.47 | 48.79 | 48.29 | -0.93% | 439,437 |
| Aug 26, 2025 | 49.57 | 49.90 | 48.55 | 49.25 | 48.74 | -0.65% | 399,439 |
| Aug 25, 2025 | 49.67 | 51.49 | 49.51 | 49.57 | 49.06 | -0.20% | 221,578 |
| Aug 22, 2025 | 50.50 | 50.73 | 49.44 | 49.67 | 49.16 | -0.84% | 231,659 |
| Aug 21, 2025 | 50.19 | 51.00 | 49.99 | 50.09 | 49.57 | 0.26% | 479,800 |
| Aug 20, 2025 | 50.20 | 50.60 | 49.78 | 49.96 | 49.44 | -0.10% | 214,060 |
| Aug 19, 2025 | 50.17 | 50.52 | 49.80 | 50.01 | 49.49 | 0.16% | 269,653 |
| Aug 18, 2025 | 50.00 | 50.79 | 49.42 | 49.93 | 49.42 | 0.08% | 355,039 |
| Aug 14, 2025 | 49.55 | 50.64 | 48.60 | 49.89 | 49.38 | 0.71% | 712,882 |
| Aug 13, 2025 | 49.00 | 49.97 | 49.00 | 49.54 | 49.03 | 0.39% | 239,473 |
| Aug 12, 2025 | 49.30 | 50.25 | 48.90 | 49.35 | 48.84 | 0.55% | 337,003 |
| Aug 11, 2025 | 49.36 | 49.40 | 48.21 | 49.08 | 48.57 | 0.08% | 357,121 |
| Aug 8, 2025 | 48.61 | 49.40 | 48.12 | 49.04 | 48.53 | 0.64% | 262,364 |
| Aug 7, 2025 | 49.00 | 49.88 | 47.91 | 48.73 | 48.23 | -0.12% | 460,152 |
| Aug 6, 2025 | 50.02 | 50.31 | 48.06 | 48.79 | 48.29 | -1.65% | 580,434 |
| Aug 5, 2025 | 49.60 | 50.43 | 49.54 | 49.61 | 49.10 | -0.76% | 208,531 |
| Aug 4, 2025 | 49.91 | 50.37 | 49.59 | 49.99 | 49.47 | -0.83% | 300,900 |
| Aug 1, 2025 | 50.51 | 51.37 | 50.15 | 50.41 | 49.89 | -0.20% | 281,730 |
| Jul 31, 2025 | 50.29 | 50.76 | 49.06 | 50.51 | 49.99 | -0.37% | 244,466 |
| Jul 30, 2025 | 50.70 | 51.09 | 50.49 | 50.70 | 50.18 | -0.02% | 180,175 |
| Jul 29, 2025 | 50.76 | 51.06 | 50.16 | 50.71 | 50.19 | 0.24% | 226,720 |