The Shipping Corporation of India Limited (BOM:523598)
India
· Delayed Price · Currency is INR 240.65
-1.50 (-0.62%)
At close: Mar 6, 2026
BOM:523598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 240.10 | 246.25 | 237.50 | 240.65 | 240.65 | -0.62% | 261,416 |
| Mar 5, 2026 | 249.20 | 250.00 | 231.25 | 242.15 | 242.15 | -1.42% | 492,190 |
| Mar 4, 2026 | 253.00 | 256.90 | 244.55 | 245.65 | 245.65 | -4.12% | 433,259 |
| Mar 2, 2026 | 253.50 | 263.00 | 250.45 | 256.20 | 256.20 | -2.81% | 501,577 |
| Feb 27, 2026 | 269.00 | 269.00 | 262.35 | 263.60 | 263.60 | -1.70% | 79,399 |
| Feb 26, 2026 | 267.00 | 272.35 | 266.95 | 268.15 | 268.15 | 1.07% | 118,603 |
| Feb 25, 2026 | 261.05 | 267.95 | 261.05 | 265.30 | 265.30 | 2.16% | 152,543 |
| Feb 24, 2026 | 260.10 | 263.25 | 256.10 | 259.70 | 259.70 | 0.25% | 141,185 |
| Feb 23, 2026 | 257.35 | 267.90 | 257.00 | 259.05 | 259.05 | 1.61% | 203,760 |
| Feb 20, 2026 | 260.05 | 267.75 | 253.80 | 254.95 | 254.95 | -2.47% | 433,269 |
| Feb 19, 2026 | 268.70 | 271.45 | 258.85 | 261.40 | 261.40 | -2.54% | 396,902 |
| Feb 18, 2026 | 275.80 | 278.35 | 267.50 | 268.20 | 268.20 | -1.85% | 396,518 |
| Feb 17, 2026 | 266.40 | 276.50 | 266.00 | 273.25 | 273.25 | 1.67% | 340,561 |
| Feb 16, 2026 | 265.05 | 271.15 | 262.85 | 268.75 | 265.25 | 1.65% | 226,503 |
| Feb 13, 2026 | 272.80 | 275.35 | 263.10 | 264.40 | 260.96 | -3.40% | 819,673 |
| Feb 12, 2026 | 267.20 | 280.35 | 265.90 | 273.70 | 270.14 | 2.49% | 2,343,560 |
| Feb 11, 2026 | 264.85 | 271.70 | 262.75 | 267.05 | 263.57 | 0.02% | 772,601 |
| Feb 10, 2026 | 264.00 | 271.90 | 258.35 | 267.00 | 263.52 | 0.68% | 2,244,042 |
| Feb 9, 2026 | 249.40 | 266.00 | 241.80 | 265.20 | 261.75 | 19.62% | 4,263,587 |
| Feb 6, 2026 | 222.95 | 222.95 | 219.10 | 221.70 | 218.81 | -0.61% | 82,186 |
| Feb 5, 2026 | 225.90 | 226.00 | 221.90 | 223.05 | 220.15 | -1.28% | 77,546 |
| Feb 4, 2026 | 222.95 | 226.95 | 222.40 | 225.95 | 223.01 | 1.99% | 163,752 |
| Feb 3, 2026 | 227.00 | 227.40 | 219.15 | 221.55 | 218.66 | 2.40% | 160,818 |
| Feb 2, 2026 | 213.20 | 218.05 | 210.10 | 216.35 | 213.53 | 1.15% | 164,392 |
| Feb 1, 2026 | 229.35 | 235.00 | 211.40 | 213.90 | 211.11 | -5.14% | 534,342 |
| Jan 30, 2026 | 221.65 | 233.00 | 218.70 | 225.50 | 222.56 | 1.42% | 386,441 |
| Jan 29, 2026 | 222.60 | 224.95 | 217.00 | 222.35 | 219.45 | 0.82% | 273,096 |
| Jan 28, 2026 | 211.80 | 221.10 | 211.80 | 220.55 | 217.68 | 4.50% | 333,559 |
| Jan 27, 2026 | 201.85 | 212.45 | 195.45 | 211.05 | 208.30 | 4.58% | 368,579 |
| Jan 23, 2026 | 208.00 | 208.10 | 200.50 | 201.80 | 199.17 | -2.70% | 44,689 |
| Jan 22, 2026 | 204.55 | 209.80 | 204.55 | 207.40 | 204.70 | 2.19% | 128,400 |
| Jan 21, 2026 | 203.50 | 205.80 | 199.25 | 202.95 | 200.31 | -0.22% | 258,304 |
| Jan 20, 2026 | 209.95 | 211.10 | 202.55 | 203.40 | 200.75 | -3.21% | 112,947 |
| Jan 19, 2026 | 210.85 | 213.45 | 209.80 | 210.15 | 207.41 | -1.11% | 45,684 |
| Jan 16, 2026 | 214.10 | 217.00 | 211.75 | 212.50 | 209.73 | -1.12% | 107,793 |
| Jan 14, 2026 | 211.80 | 217.35 | 210.50 | 214.90 | 212.10 | 1.37% | 147,916 |
| Jan 13, 2026 | 215.75 | 219.80 | 208.35 | 212.00 | 209.24 | -1.69% | 84,500 |
| Jan 12, 2026 | 214.70 | 217.50 | 208.40 | 215.65 | 212.84 | 0.47% | 106,781 |
| Jan 9, 2026 | 216.50 | 221.40 | 213.55 | 214.65 | 211.85 | -1.51% | 245,132 |
| Jan 8, 2026 | 228.50 | 232.35 | 217.00 | 217.95 | 215.11 | -4.60% | 96,278 |
| Jan 7, 2026 | 227.75 | 229.90 | 226.30 | 228.45 | 225.47 | 0.62% | 30,616 |
| Jan 6, 2026 | 229.15 | 229.90 | 225.70 | 227.05 | 224.09 | -0.92% | 120,880 |
| Jan 5, 2026 | 235.05 | 237.30 | 228.50 | 229.15 | 226.17 | -2.51% | 120,455 |
| Jan 2, 2026 | 230.85 | 235.50 | 229.00 | 235.05 | 231.99 | 2.42% | 246,549 |
| Jan 1, 2026 | 232.95 | 234.00 | 228.10 | 229.50 | 226.51 | -0.97% | 100,058 |
| Dec 31, 2025 | 228.20 | 232.80 | 228.00 | 231.75 | 228.73 | 1.49% | 137,515 |
| Dec 30, 2025 | 234.50 | 234.95 | 227.10 | 228.35 | 225.38 | -2.33% | 187,932 |
| Dec 29, 2025 | 226.50 | 236.75 | 225.35 | 233.80 | 230.76 | 3.93% | 850,135 |
| Dec 26, 2025 | 217.75 | 229.05 | 216.10 | 224.95 | 222.02 | 3.16% | 440,844 |
| Dec 24, 2025 | 217.00 | 220.75 | 215.20 | 218.05 | 215.21 | 0.65% | 120,266 |
| Dec 23, 2025 | 215.40 | 218.00 | 213.55 | 216.65 | 213.83 | 1.05% | 131,145 |
| Dec 22, 2025 | 210.05 | 215.55 | 209.05 | 214.40 | 211.61 | 2.24% | 145,464 |
| Dec 19, 2025 | 209.75 | 210.90 | 203.15 | 209.70 | 206.97 | 0.36% | 233,663 |
| Dec 18, 2025 | 207.25 | 212.00 | 203.55 | 208.95 | 206.23 | 0.51% | 268,947 |
| Dec 17, 2025 | 216.60 | 217.25 | 207.20 | 207.90 | 205.19 | -4.04% | 318,909 |
| Dec 16, 2025 | 221.15 | 222.00 | 216.00 | 216.65 | 213.83 | -2.48% | 81,466 |
| Dec 15, 2025 | 225.25 | 225.25 | 221.80 | 222.15 | 219.26 | -1.46% | 96,562 |
| Dec 12, 2025 | 222.80 | 226.80 | 220.80 | 225.45 | 222.51 | 1.14% | 147,494 |
| Dec 11, 2025 | 224.35 | 228.15 | 222.15 | 222.90 | 220.00 | -0.93% | 126,599 |
| Dec 10, 2025 | 229.60 | 229.60 | 223.80 | 225.00 | 222.07 | -0.95% | 74,770 |
| Dec 9, 2025 | 222.05 | 228.35 | 219.80 | 227.15 | 224.19 | 1.66% | 142,192 |
| Dec 8, 2025 | 233.15 | 233.15 | 221.70 | 223.45 | 220.54 | -3.81% | 270,642 |
| Dec 5, 2025 | 229.00 | 235.50 | 228.50 | 232.30 | 229.27 | 1.55% | 367,406 |
| Dec 4, 2025 | 228.15 | 233.70 | 227.60 | 228.75 | 225.77 | 0.13% | 232,922 |
| Dec 3, 2025 | 230.25 | 230.80 | 224.90 | 228.45 | 225.47 | -0.37% | 192,455 |
| Dec 2, 2025 | 229.95 | 238.30 | 228.30 | 229.30 | 226.31 | 0.17% | 301,961 |
| Dec 1, 2025 | 232.90 | 235.30 | 228.30 | 228.90 | 225.92 | -1.25% | 167,072 |
| Nov 28, 2025 | 229.40 | 234.10 | 228.80 | 231.80 | 228.78 | 1.09% | 150,555 |
| Nov 27, 2025 | 235.55 | 240.85 | 228.15 | 229.30 | 226.31 | -1.59% | 245,038 |
| Nov 26, 2025 | 233.15 | 236.00 | 231.60 | 233.00 | 229.97 | 0.24% | 177,891 |
| Nov 25, 2025 | 240.05 | 241.30 | 232.00 | 232.45 | 229.42 | -2.96% | 138,710 |
| Nov 24, 2025 | 242.15 | 248.95 | 236.70 | 239.55 | 236.43 | -0.99% | 396,293 |
| Nov 21, 2025 | 247.90 | 248.20 | 241.00 | 241.95 | 238.80 | -2.81% | 286,628 |
| Nov 20, 2025 | 252.35 | 258.75 | 247.25 | 248.95 | 245.71 | - | 318,232 |
| Nov 19, 2025 | 254.30 | 255.40 | 248.00 | 248.95 | 245.71 | -2.54% | 164,309 |
| Nov 18, 2025 | 263.70 | 263.70 | 253.20 | 255.45 | 249.16 | -2.20% | 296,372 |
| Nov 17, 2025 | 267.80 | 267.80 | 260.75 | 261.20 | 254.77 | -1.53% | 222,084 |
| Nov 14, 2025 | 263.65 | 268.95 | 260.60 | 265.25 | 258.72 | 0.61% | 396,956 |
| Nov 13, 2025 | 270.00 | 274.75 | 262.45 | 263.65 | 257.16 | -2.30% | 525,019 |
| Nov 12, 2025 | 264.90 | 271.80 | 259.25 | 269.85 | 263.21 | 3.13% | 639,098 |
| Nov 11, 2025 | 256.80 | 271.45 | 252.85 | 261.65 | 255.21 | 3.44% | 1,417,458 |
| Nov 10, 2025 | 258.05 | 262.00 | 243.20 | 252.95 | 246.72 | -5.08% | 1,659,876 |
| Nov 7, 2025 | 261.45 | 276.80 | 257.15 | 266.50 | 259.94 | 2.24% | 1,321,164 |
| Nov 6, 2025 | 251.00 | 267.00 | 251.00 | 260.65 | 254.23 | 4.20% | 783,748 |
| Nov 4, 2025 | 257.60 | 260.70 | 249.00 | 250.15 | 243.99 | -2.65% | 302,583 |
| Nov 3, 2025 | 261.35 | 263.80 | 256.50 | 256.95 | 250.63 | -1.02% | 270,529 |
| Oct 31, 2025 | 263.80 | 271.55 | 258.35 | 259.60 | 253.21 | -1.69% | 502,658 |
| Oct 30, 2025 | 271.75 | 271.75 | 262.35 | 264.05 | 257.55 | -0.98% | 238,725 |
| Oct 29, 2025 | 261.85 | 277.50 | 261.85 | 266.65 | 260.09 | 1.87% | 664,523 |
| Oct 28, 2025 | 268.50 | 273.95 | 261.00 | 261.75 | 255.31 | -3.66% | 749,562 |
| Oct 27, 2025 | 273.80 | 278.00 | 263.05 | 271.70 | 265.01 | -0.89% | 1,806,290 |
| Oct 24, 2025 | 248.40 | 280.00 | 247.00 | 274.15 | 267.40 | 9.57% | 6,009,528 |
| Oct 23, 2025 | 231.75 | 253.90 | 231.75 | 250.20 | 244.04 | 8.05% | 1,543,135 |
| Oct 21, 2025 | 230.05 | 233.05 | 230.00 | 231.55 | 225.85 | 2.41% | 79,820 |
| Oct 20, 2025 | 225.95 | 227.00 | 223.35 | 226.10 | 220.53 | 0.47% | 81,348 |
| Oct 17, 2025 | 227.05 | 233.60 | 224.35 | 225.05 | 219.51 | -1.66% | 177,570 |
| Oct 16, 2025 | 234.55 | 234.90 | 228.10 | 228.85 | 223.22 | -1.93% | 142,032 |
| Oct 15, 2025 | 231.65 | 234.75 | 227.65 | 233.35 | 227.61 | 0.80% | 129,443 |
| Oct 14, 2025 | 230.15 | 238.55 | 230.00 | 231.50 | 225.80 | 0.61% | 380,820 |
| Oct 13, 2025 | 221.25 | 232.60 | 218.75 | 230.10 | 224.44 | 3.56% | 749,032 |