Shipping Corporation of India Land and Assets Limited (NSE:SCILAL)
India · Delayed Price · Currency is INR 53.36
+3.79 (7.65%)
Sep 3, 2025, 3:29 PM IST
NSE:SCILAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 49.60 | 54.39 | 49.60 | 53.36 | 53.36 | 7.65% | 2,866,412 |
| Sep 2, 2025 | 49.98 | 50.39 | 48.90 | 49.57 | 49.57 | 0.26% | 387,924 |
| Sep 1, 2025 | 49.20 | 50.20 | 48.62 | 49.44 | 49.44 | 1.42% | 295,144 |
| Aug 29, 2025 | 49.10 | 49.24 | 48.51 | 48.75 | 48.75 | -0.08% | 237,762 |
| Aug 28, 2025 | 49.99 | 50.18 | 48.47 | 48.79 | 48.79 | -0.93% | 439,437 |
| Aug 26, 2025 | 49.57 | 49.90 | 48.55 | 49.25 | 49.25 | -0.65% | 399,439 |
| Aug 25, 2025 | 49.67 | 51.49 | 49.51 | 49.57 | 49.57 | -0.20% | 221,578 |
| Aug 22, 2025 | 50.50 | 50.73 | 49.44 | 49.67 | 49.67 | -0.84% | 231,659 |
| Aug 21, 2025 | 50.19 | 51.00 | 49.99 | 50.09 | 50.09 | 0.26% | 482,445 |
| Aug 20, 2025 | 50.20 | 50.60 | 49.78 | 49.96 | 49.96 | -0.10% | 214,060 |
| Aug 19, 2025 | 50.17 | 50.52 | 49.80 | 50.01 | 50.01 | 0.16% | 270,436 |
| Aug 18, 2025 | 50.00 | 50.79 | 49.42 | 49.93 | 49.93 | 0.08% | 356,039 |
| Aug 14, 2025 | 49.55 | 50.64 | 48.60 | 49.89 | 49.89 | 0.71% | 713,254 |
| Aug 13, 2025 | 49.00 | 49.97 | 49.00 | 49.54 | 49.54 | 0.39% | 239,495 |
| Aug 12, 2025 | 49.30 | 50.25 | 48.90 | 49.35 | 49.35 | 0.55% | 337,412 |
| Aug 11, 2025 | 49.36 | 49.40 | 48.21 | 49.08 | 49.08 | 0.08% | 357,601 |
| Aug 8, 2025 | 48.61 | 49.40 | 48.12 | 49.04 | 49.04 | 0.64% | 262,382 |
| Aug 7, 2025 | 49.00 | 49.88 | 47.91 | 48.73 | 48.73 | -0.12% | 460,152 |
| Aug 6, 2025 | 50.02 | 50.31 | 48.06 | 48.79 | 48.79 | -1.65% | 580,434 |
| Aug 5, 2025 | 49.60 | 50.43 | 49.54 | 49.61 | 49.61 | -0.76% | 209,294 |
| Aug 4, 2025 | 49.91 | 50.37 | 49.59 | 49.99 | 49.99 | -0.83% | 300,900 |
| Aug 1, 2025 | 50.51 | 51.37 | 50.15 | 50.41 | 50.41 | -0.20% | 281,730 |
| Jul 31, 2025 | 50.29 | 50.76 | 49.06 | 50.51 | 50.51 | -0.37% | 245,462 |
| Jul 30, 2025 | 50.70 | 51.09 | 50.49 | 50.70 | 50.70 | -0.02% | 180,175 |
| Jul 29, 2025 | 50.76 | 51.06 | 50.16 | 50.71 | 50.71 | 0.24% | 226,720 |
| Jul 28, 2025 | 51.06 | 51.78 | 50.25 | 50.59 | 50.59 | -1.44% | 449,975 |
| Jul 25, 2025 | 52.30 | 52.36 | 51.10 | 51.33 | 51.33 | -1.97% | 384,354 |
| Jul 24, 2025 | 52.95 | 53.27 | 52.30 | 52.36 | 52.36 | -0.68% | 286,313 |
| Jul 23, 2025 | 52.89 | 53.48 | 52.10 | 52.72 | 52.72 | 0.15% | 454,542 |
| Jul 22, 2025 | 53.10 | 53.35 | 52.45 | 52.64 | 52.64 | -0.60% | 268,845 |
| Jul 21, 2025 | 53.36 | 53.45 | 52.61 | 52.96 | 52.96 | -0.88% | 342,807 |
| Jul 18, 2025 | 53.65 | 53.80 | 52.80 | 53.43 | 53.43 | 0.55% | 559,082 |
| Jul 17, 2025 | 55.00 | 58.70 | 52.60 | 53.14 | 53.14 | -0.75% | 7,414,479 |
| Jul 16, 2025 | 51.58 | 53.80 | 51.58 | 53.54 | 53.54 | 3.80% | 888,053 |
| Jul 15, 2025 | 52.54 | 52.99 | 51.40 | 51.58 | 51.58 | -0.83% | 551,860 |
| Jul 14, 2025 | 52.84 | 53.09 | 51.69 | 52.01 | 52.01 | -2.05% | 488,810 |
| Jul 11, 2025 | 53.00 | 53.72 | 52.81 | 53.10 | 53.10 | -0.77% | 234,473 |
| Jul 10, 2025 | 53.61 | 53.95 | 53.21 | 53.51 | 53.51 | -0.19% | 326,480 |
| Jul 9, 2025 | 53.68 | 53.92 | 53.23 | 53.61 | 53.61 | -0.13% | 218,115 |
| Jul 8, 2025 | 54.10 | 54.17 | 53.40 | 53.68 | 53.68 | -0.04% | 246,525 |
| Jul 7, 2025 | 52.50 | 54.50 | 52.41 | 53.70 | 53.70 | 1.70% | 802,212 |
| Jul 4, 2025 | 53.08 | 53.49 | 52.70 | 52.80 | 52.80 | -0.40% | 290,903 |
| Jul 3, 2025 | 53.28 | 53.40 | 52.60 | 53.01 | 53.01 | -0.28% | 413,537 |
| Jul 2, 2025 | 53.90 | 54.00 | 53.02 | 53.16 | 53.16 | -0.82% | 349,425 |
| Jul 1, 2025 | 54.00 | 54.18 | 53.40 | 53.60 | 53.60 | -0.13% | 309,050 |
| Jun 30, 2025 | 54.30 | 54.72 | 53.49 | 53.67 | 53.67 | -0.54% | 493,896 |
| Jun 27, 2025 | 54.42 | 55.30 | 53.80 | 53.96 | 53.96 | -0.37% | 674,113 |
| Jun 26, 2025 | 54.25 | 54.68 | 53.65 | 54.16 | 54.16 | - | 407,713 |
| Jun 25, 2025 | 54.10 | 54.40 | 53.70 | 54.16 | 54.16 | 1.14% | 496,734 |
| Jun 24, 2025 | 54.25 | 54.59 | 53.30 | 53.55 | 53.55 | -0.50% | 506,541 |