Skip to main content
The Shipping Corporation of India Limited (BOM:523598)
India flag India · Delayed Price · Currency is INR
303.95
+13.55 (4.67%)
At close: Apr 28, 2026

BOM:523598 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026288.75300.00288.75290.40290.400.73%858,288
Apr 24, 2026293.80296.40285.10288.30288.30-1.52%483,463
Apr 23, 2026297.65300.00291.55292.75292.75-1.66%209,693
Apr 22, 2026299.70305.90296.85297.70297.70-1.06%579,825
Apr 21, 2026299.10302.65294.50300.90300.900.20%871,947
Apr 20, 2026307.85322.75296.50300.30300.30-1.81%2,145,792
Apr 17, 2026291.60322.80291.60305.85305.855.76%5,504,623
Apr 16, 2026256.05293.90251.60289.20289.2014.20%1,514,156
Apr 15, 2026251.95255.40249.85253.25253.252.93%168,656
Apr 13, 2026238.00252.75235.00246.05246.051.15%220,586
Apr 10, 2026239.90247.70239.90243.25243.251.82%393,128
Apr 9, 2026238.00244.45236.95238.90238.900.50%483,634
Apr 8, 2026244.75244.85237.00237.70237.701.84%374,925
Apr 7, 2026233.75238.10231.90233.40233.400.28%111,513
Apr 6, 2026229.60233.60225.10232.75232.751.73%202,419
Apr 2, 2026227.05229.70220.30228.80228.80-1.06%155,824
Apr 1, 2026229.35237.95226.05231.25231.255.21%246,060
Mar 30, 2026228.00231.05218.90219.80219.80-3.85%203,488
Mar 27, 2026231.65234.95227.85228.60228.60-2.06%244,270
Mar 25, 2026233.70239.50232.00233.40233.401.41%125,364
Mar 24, 2026226.25231.20222.30230.15230.154.95%288,561
Mar 23, 2026228.75231.40217.75219.30219.30-6.02%364,021
Mar 20, 2026232.80240.30232.00233.35233.351.48%95,221
Mar 19, 2026235.45237.75228.45229.95229.95-4.39%296,624
Mar 18, 2026237.05244.50236.55240.50240.501.76%176,285
Mar 17, 2026236.20237.85228.60236.35236.351.35%154,819
Mar 16, 2026238.20239.20230.00233.20233.20-2.39%340,341
Mar 13, 2026251.85253.10238.00238.90238.90-4.67%243,219
Mar 12, 2026239.65257.80237.05250.60250.604.37%408,080
Mar 11, 2026246.70256.40238.75240.10240.10-1.96%242,936
Mar 10, 2026236.05246.50233.35244.90244.905.29%247,847
Mar 9, 2026234.85235.85227.55232.60232.60-3.35%230,929
Mar 6, 2026240.10246.25237.50240.65240.65-0.62%261,416
Mar 5, 2026249.20250.00231.25242.15242.15-1.42%492,190
Mar 4, 2026253.00256.90244.55245.65245.65-4.12%433,259
Mar 2, 2026253.50263.00250.45256.20256.20-2.81%501,577
Feb 27, 2026269.00269.00262.35263.60263.60-1.70%79,399
Feb 26, 2026267.00272.35266.95268.15268.151.07%118,603
Feb 25, 2026261.05267.95261.05265.30265.302.16%152,543
Feb 24, 2026260.10263.25256.10259.70259.700.25%141,185
Feb 23, 2026257.35267.90257.00259.05259.051.61%203,760
Feb 20, 2026260.05267.75253.80254.95254.95-2.47%433,269
Feb 19, 2026268.70271.45258.85261.40261.40-2.54%396,902
Feb 18, 2026275.80278.35267.50268.20268.20-1.85%396,518
Feb 17, 2026266.40276.50266.00273.25273.251.67%340,561
Feb 16, 2026265.05271.15262.85268.75265.251.65%226,503
Feb 13, 2026272.80275.35263.10264.40260.96-3.40%819,673
Feb 12, 2026267.20280.35265.90273.70270.142.49%2,343,560
Feb 11, 2026264.85271.70262.75267.05263.570.02%772,601
Feb 10, 2026264.00271.90258.35267.00263.520.68%2,244,042
Feb 9, 2026249.40266.00241.80265.20261.7519.62%4,263,587
Feb 6, 2026222.95222.95219.10221.70218.81-0.61%82,186
Feb 5, 2026225.90226.00221.90223.05220.15-1.28%77,546
Feb 4, 2026222.95226.95222.40225.95223.011.99%163,752
Feb 3, 2026227.00227.40219.15221.55218.662.40%160,818
Feb 2, 2026213.20218.05210.10216.35213.531.15%164,392
Feb 1, 2026229.35235.00211.40213.90211.11-5.14%534,342
Jan 30, 2026221.65233.00218.70225.50222.561.42%386,441
Jan 29, 2026222.60224.95217.00222.35219.450.82%273,096
Jan 28, 2026211.80221.10211.80220.55217.684.50%333,559
Jan 27, 2026201.85212.45195.45211.05208.304.58%368,579
Jan 23, 2026208.00208.10200.50201.80199.17-2.70%44,689
Jan 22, 2026204.55209.80204.55207.40204.702.19%128,400
Jan 21, 2026203.50205.80199.25202.95200.31-0.22%258,304
Jan 20, 2026209.95211.10202.55203.40200.75-3.21%112,947
Jan 19, 2026210.85213.45209.80210.15207.41-1.11%45,684
Jan 16, 2026214.10217.00211.75212.50209.73-1.12%107,793
Jan 14, 2026211.80217.35210.50214.90212.101.37%147,916
Jan 13, 2026215.75219.80208.35212.00209.24-1.69%84,500
Jan 12, 2026214.70217.50208.40215.65212.840.47%106,781
Jan 9, 2026216.50221.40213.55214.65211.85-1.51%245,132
Jan 8, 2026228.50232.35217.00217.95215.11-4.60%96,278
Jan 7, 2026227.75229.90226.30228.45225.470.62%30,616
Jan 6, 2026229.15229.90225.70227.05224.09-0.92%120,880
Jan 5, 2026235.05237.30228.50229.15226.17-2.51%120,455
Jan 2, 2026230.85235.50229.00235.05231.992.42%246,549
Jan 1, 2026232.95234.00228.10229.50226.51-0.97%100,058
Dec 31, 2025228.20232.80228.00231.75228.731.49%137,515
Dec 30, 2025234.50234.95227.10228.35225.38-2.33%187,932
Dec 29, 2025226.50236.75225.35233.80230.763.93%850,135
Dec 26, 2025217.75229.05216.10224.95222.023.16%440,844
Dec 24, 2025217.00220.75215.20218.05215.210.65%120,266
Dec 23, 2025215.40218.00213.55216.65213.831.05%131,145
Dec 22, 2025210.05215.55209.05214.40211.612.24%145,464
Dec 19, 2025209.75210.90203.15209.70206.970.36%233,663
Dec 18, 2025207.25212.00203.55208.95206.230.51%268,947
Dec 17, 2025216.60217.25207.20207.90205.19-4.04%318,909
Dec 16, 2025221.15222.00216.00216.65213.83-2.48%81,466
Dec 15, 2025225.25225.25221.80222.15219.26-1.46%96,562
Dec 12, 2025222.80226.80220.80225.45222.511.14%147,494
Dec 11, 2025224.35228.15222.15222.90220.00-0.93%126,599
Dec 10, 2025229.60229.60223.80225.00222.07-0.95%74,770
Dec 9, 2025222.05228.35219.80227.15224.191.66%142,192
Dec 8, 2025233.15233.15221.70223.45220.54-3.81%270,642
Dec 5, 2025229.00235.50228.50232.30229.271.55%367,406
Dec 4, 2025228.15233.70227.60228.75225.770.13%232,922
Dec 3, 2025230.25230.80224.90228.45225.47-0.37%192,455
Dec 2, 2025229.95238.30228.30229.30226.310.17%301,961
Dec 1, 2025232.90235.30228.30228.90225.92-1.25%167,072
Nov 28, 2025229.40234.10228.80231.80228.781.09%150,555