Skip to main content
The Shipping Corporation of India Limited (NSE:SCI)
India flag India · Delayed Price · Currency is INR
240.50
-1.50 (-0.62%)
Mar 6, 2026, 3:29 PM IST

NSE:SCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026241.00245.95240.20243.65-0.68%773,901
Mar 5, 2026250.00250.50231.20242.00242.00-1.71%10,368,590
Mar 4, 2026253.20256.85244.55246.20246.20-3.88%4,765,848
Mar 2, 2026251.80263.20251.00256.15256.15-2.78%4,082,508
Feb 27, 2026268.40268.75262.32263.47263.47-1.76%1,636,392
Feb 26, 2026266.90272.40266.32268.20268.201.09%3,406,370
Feb 25, 2026261.50267.95261.19265.32265.322.09%3,488,898
Feb 24, 2026260.50263.00256.00259.90259.900.24%2,397,825
Feb 23, 2026258.05267.88256.40259.27259.271.69%6,100,115
Feb 20, 2026260.70267.70253.93254.96254.96-2.43%5,924,437
Feb 19, 2026269.00271.80259.00261.32261.32-2.56%3,025,115
Feb 18, 2026275.50278.50267.42268.18268.18-1.81%4,652,937
Feb 17, 2026266.83277.00266.60273.12273.121.58%9,584,852
Feb 16, 2026265.25271.30262.56268.86265.361.68%5,940,785
Feb 13, 2026272.98275.20263.00264.43260.99-3.36%8,470,625
Feb 12, 2026267.04280.38265.75273.62270.062.46%33,365,140
Feb 11, 2026264.00271.70262.93267.04263.560.03%10,262,920
Feb 10, 2026261.00271.90258.50266.97263.490.65%39,071,550
Feb 9, 2026249.00266.16241.55265.25261.8019.59%71,773,900
Feb 6, 2026223.00223.14219.08221.80218.91-0.64%1,024,044
Feb 5, 2026227.00227.35222.00223.23220.32-1.24%1,155,968
Feb 4, 2026222.35227.00222.35226.03223.092.16%1,866,380
Feb 3, 2026226.00226.00217.35221.25218.372.44%1,547,731
Feb 2, 2026213.00218.00210.02215.98213.171.12%1,886,542
Feb 1, 2026228.85234.98211.72213.59210.81-5.23%6,044,290
Jan 30, 2026221.00233.00217.90225.37222.441.22%5,810,942
Jan 29, 2026221.00224.90216.96222.65219.751.09%2,726,681
Jan 28, 2026212.00221.10211.99220.26217.394.39%2,964,266
Jan 27, 2026201.94212.45195.55210.99208.244.59%4,035,442
Jan 23, 2026208.25208.60200.31201.74199.11-2.75%946,438
Jan 22, 2026205.50209.80205.50207.44204.742.37%1,254,858
Jan 21, 2026203.45205.90199.33202.64200.00-0.30%1,793,978
Jan 20, 2026209.50211.65202.50203.25200.60-3.32%1,559,117
Jan 19, 2026211.10213.39209.34210.22207.48-1.14%988,220
Jan 16, 2026215.10217.06211.57212.65209.88-0.92%1,406,890
Jan 14, 2026211.00217.35210.60214.63211.841.26%1,634,983
Jan 13, 2026216.10216.13208.13211.95209.19-1.73%1,908,690
Jan 12, 2026215.00217.49208.35215.69212.880.44%1,971,614
Jan 9, 2026217.40221.58213.70214.74211.94-1.45%1,883,703
Jan 8, 2026228.85232.25217.00217.91215.07-4.65%2,437,069
Jan 7, 2026226.99229.93226.17228.53225.560.57%887,075
Jan 6, 2026229.10229.89225.60227.23224.27-0.76%1,265,326
Jan 5, 2026235.10237.50228.51228.98226.00-2.59%1,937,930
Jan 2, 2026230.14235.55228.94235.08232.022.45%2,492,633
Jan 1, 2026232.68233.90227.93229.46226.47-0.99%1,381,300
Dec 31, 2025228.40232.70228.00231.76228.741.44%1,649,538
Dec 30, 2025234.70234.80227.01228.47225.50-2.33%3,149,219
Dec 29, 2025228.00236.85225.40233.92230.874.01%11,373,700
Dec 26, 2025217.99228.88216.21224.90221.973.17%5,426,300
Dec 24, 2025216.73220.75215.05217.99215.150.58%2,212,718
Dec 23, 2025215.50218.00213.51216.73213.911.12%2,207,267
Dec 22, 2025210.43215.80209.00214.33211.542.20%3,319,014
Dec 19, 2025210.02210.90203.30209.71206.980.35%4,226,737
Dec 18, 2025207.25212.00203.65208.98206.260.63%3,510,383
Dec 17, 2025216.50217.27207.00207.68204.98-4.07%4,537,728
Dec 16, 2025221.49221.99215.80216.50213.68-2.55%1,508,195
Dec 15, 2025224.66225.39221.64222.17219.28-1.44%1,015,385
Dec 12, 2025223.34226.75220.75225.42222.491.19%2,294,384
Dec 11, 2025224.93228.54222.00222.76219.86-0.96%1,637,626
Dec 10, 2025227.50228.10223.63224.93222.00-0.97%1,237,618
Dec 9, 2025222.85228.35219.75227.14224.181.52%2,627,221
Dec 8, 2025232.90233.08221.71223.73220.82-3.67%2,198,901
Dec 5, 2025229.34235.90228.40232.26229.241.57%5,379,357
Dec 4, 2025228.42233.80227.37228.67225.690.11%2,430,360
Dec 3, 2025230.10230.44225.00228.42225.45-0.31%2,296,266
Dec 2, 2025229.65238.25228.00229.14226.160.06%7,258,333
Dec 1, 2025233.19235.36228.21229.01226.03-1.20%2,625,779
Nov 28, 2025230.00234.20228.55231.80228.781.07%2,961,294
Nov 27, 2025235.00240.95228.15229.35226.36-1.57%3,856,338
Nov 26, 2025233.60235.75231.60233.00229.970.24%3,209,611
Nov 25, 2025240.70241.35231.55232.45229.42-2.98%3,653,728
Nov 24, 2025242.00248.90236.50239.60236.48-0.97%4,253,491
Nov 21, 2025247.00248.05241.00241.95238.80-2.77%2,940,820
Nov 20, 2025251.50258.80247.00248.85245.61-0.06%6,761,933
Nov 19, 2025254.50254.80248.10249.00245.76-2.79%2,720,238
Nov 18, 2025262.90262.90253.25256.15249.85-1.97%3,672,273
Nov 17, 2025266.95267.40260.65261.30254.88-1.51%3,701,892
Nov 14, 2025264.00268.75260.65265.30258.780.66%4,654,471
Nov 13, 2025270.00274.90262.40263.55257.07-2.33%6,129,454
Nov 12, 2025264.00271.90259.25269.85263.223.06%11,448,210
Nov 11, 2025253.45271.45252.05261.85255.413.50%25,338,490
Nov 10, 2025259.05262.00243.30253.00246.78-5.05%22,920,370
Nov 7, 2025261.00276.80257.15266.45259.902.30%18,445,120
Nov 6, 2025251.70267.00251.60260.45254.054.10%18,206,420
Nov 4, 2025257.95260.50249.15250.20244.05-2.63%3,137,680
Nov 3, 2025261.00263.70256.35256.95250.63-1.05%3,350,363
Oct 31, 2025264.80271.43258.10259.68253.30-1.47%6,203,491
Oct 30, 2025268.00268.00262.01263.56257.08-1.18%5,109,487
Oct 29, 2025262.60277.40262.33266.71260.151.87%14,812,330
Oct 28, 2025268.10273.88261.00261.81255.38-3.63%9,518,939
Oct 27, 2025273.00278.00263.10271.67264.99-0.97%26,981,150
Oct 24, 2025248.00280.50247.12274.34267.609.74%66,864,110
Oct 23, 2025232.00253.90232.00250.00243.867.93%37,999,010
Oct 21, 2025231.00233.10230.12231.64225.952.41%1,306,378
Oct 20, 2025226.32227.08223.15226.19220.630.44%1,081,254
Oct 17, 2025228.50233.75224.49225.21219.67-1.57%1,873,210
Oct 16, 2025235.00235.00228.02228.80223.18-1.95%1,644,796
Oct 15, 2025232.00234.89227.59233.34227.610.79%3,282,560
Oct 14, 2025231.00238.70229.75231.52225.830.59%9,721,028
Oct 13, 2025222.00232.65218.73230.16224.503.62%10,112,830