The Shipping Corporation of India Limited (NSE:SCI)
India
· Delayed Price · Currency is INR 306.60
+16.22 (5.59%)
Apr 28, 2026, 3:30 PM IST
NSE:SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 290.99 | 298.38 | 288.65 | 296.70 | - | 2.18% | 2,456,618 |
| Apr 27, 2026 | 289.90 | 300.13 | 289.10 | 290.38 | 290.38 | 0.72% | 5,084,098 |
| Apr 24, 2026 | 293.70 | 296.71 | 284.61 | 288.29 | 288.29 | -1.47% | 5,307,579 |
| Apr 23, 2026 | 297.00 | 300.00 | 291.51 | 292.60 | 292.60 | -1.78% | 4,971,939 |
| Apr 22, 2026 | 300.00 | 305.90 | 297.00 | 297.89 | 297.89 | -0.90% | 6,065,749 |
| Apr 21, 2026 | 300.49 | 302.70 | 294.25 | 300.60 | 300.60 | 0.21% | 9,580,046 |
| Apr 20, 2026 | 307.00 | 322.51 | 296.30 | 299.96 | 299.96 | -1.93% | 44,980,400 |
| Apr 17, 2026 | 292.29 | 322.80 | 292.00 | 305.87 | 305.87 | 5.86% | 99,845,320 |
| Apr 16, 2026 | 255.75 | 294.00 | 251.51 | 288.93 | 288.93 | 14.05% | 41,850,030 |
| Apr 15, 2026 | 251.10 | 255.54 | 249.56 | 253.34 | 253.34 | 2.88% | 3,907,220 |
| Apr 13, 2026 | 237.75 | 252.99 | 235.20 | 246.25 | 246.25 | 1.22% | 5,283,282 |
| Apr 10, 2026 | 240.06 | 247.72 | 240.06 | 243.29 | 243.29 | 1.85% | 4,431,982 |
| Apr 9, 2026 | 238.09 | 244.42 | 237.10 | 238.87 | 238.87 | 0.55% | 4,547,385 |
| Apr 8, 2026 | 244.00 | 245.40 | 236.10 | 237.57 | 237.57 | 1.84% | 5,018,178 |
| Apr 7, 2026 | 233.60 | 238.37 | 231.99 | 233.28 | 233.28 | 0.22% | 2,454,030 |
| Apr 6, 2026 | 230.00 | 233.80 | 225.15 | 232.76 | 232.76 | 1.84% | 2,508,916 |
| Apr 2, 2026 | 227.96 | 229.80 | 220.32 | 228.55 | 228.55 | -1.23% | 2,747,912 |
| Apr 1, 2026 | 228.00 | 237.98 | 226.03 | 231.39 | 231.39 | 5.32% | 3,750,325 |
| Mar 30, 2026 | 226.50 | 231.30 | 218.60 | 219.70 | 219.70 | -4.00% | 2,766,242 |
| Mar 27, 2026 | 230.00 | 234.95 | 228.00 | 228.85 | 228.85 | -1.93% | 2,874,936 |
| Mar 25, 2026 | 233.00 | 239.80 | 232.10 | 233.35 | 233.35 | 1.32% | 2,443,994 |
| Mar 24, 2026 | 229.00 | 231.20 | 222.30 | 230.30 | 230.30 | 5.09% | 3,657,327 |
| Mar 23, 2026 | 230.40 | 231.30 | 217.55 | 219.15 | 219.15 | -6.09% | 2,710,029 |
| Mar 20, 2026 | 232.50 | 240.45 | 231.80 | 233.35 | 233.35 | 1.41% | 2,063,216 |
| Mar 19, 2026 | 236.00 | 237.75 | 228.45 | 230.10 | 230.10 | -4.22% | 1,993,455 |
| Mar 18, 2026 | 238.05 | 244.80 | 236.55 | 240.25 | 240.25 | 1.52% | 3,964,612 |
| Mar 17, 2026 | 235.50 | 238.50 | 228.55 | 236.65 | 236.65 | 1.31% | 3,077,266 |
| Mar 16, 2026 | 238.50 | 239.85 | 229.95 | 233.60 | 233.60 | -2.22% | 2,851,953 |
| Mar 13, 2026 | 251.85 | 253.35 | 238.00 | 238.90 | 238.90 | -4.71% | 4,002,522 |
| Mar 12, 2026 | 240.00 | 258.00 | 237.10 | 250.70 | 250.70 | 4.44% | 7,450,517 |
| Mar 11, 2026 | 246.40 | 256.30 | 238.90 | 240.05 | 240.05 | -2.12% | 5,102,588 |
| Mar 10, 2026 | 237.00 | 246.75 | 233.35 | 245.25 | 245.25 | 5.42% | 3,833,980 |
| Mar 9, 2026 | 234.00 | 236.00 | 227.55 | 232.65 | 232.65 | -3.62% | 2,718,475 |
| Mar 6, 2026 | 241.00 | 246.40 | 237.40 | 241.40 | 241.40 | -0.25% | 4,118,039 |
| Mar 5, 2026 | 250.00 | 250.50 | 231.20 | 242.00 | 242.00 | -1.71% | 10,368,590 |
| Mar 4, 2026 | 253.20 | 256.85 | 244.55 | 246.20 | 246.20 | -3.88% | 4,765,848 |
| Mar 2, 2026 | 251.80 | 263.20 | 251.00 | 256.15 | 256.15 | -2.78% | 4,082,508 |
| Feb 27, 2026 | 268.40 | 268.75 | 262.32 | 263.47 | 263.47 | -1.76% | 1,636,392 |
| Feb 26, 2026 | 266.90 | 272.40 | 266.32 | 268.20 | 268.20 | 1.09% | 3,406,370 |
| Feb 25, 2026 | 261.50 | 267.95 | 261.19 | 265.32 | 265.32 | 2.09% | 3,488,898 |
| Feb 24, 2026 | 260.50 | 263.00 | 256.00 | 259.90 | 259.90 | 0.24% | 2,397,825 |
| Feb 23, 2026 | 258.05 | 267.88 | 256.40 | 259.27 | 259.27 | 1.69% | 6,100,115 |
| Feb 20, 2026 | 260.70 | 267.70 | 253.93 | 254.96 | 254.96 | -2.43% | 5,924,437 |
| Feb 19, 2026 | 269.00 | 271.80 | 259.00 | 261.32 | 261.32 | -2.56% | 3,025,115 |
| Feb 18, 2026 | 275.50 | 278.50 | 267.42 | 268.18 | 268.18 | -1.81% | 4,652,937 |
| Feb 17, 2026 | 266.83 | 277.00 | 266.60 | 273.12 | 273.12 | 1.58% | 9,584,852 |
| Feb 16, 2026 | 265.25 | 271.30 | 262.56 | 268.86 | 265.36 | 1.68% | 5,940,785 |
| Feb 13, 2026 | 272.98 | 275.20 | 263.00 | 264.43 | 260.99 | -3.36% | 8,470,625 |
| Feb 12, 2026 | 267.04 | 280.38 | 265.75 | 273.62 | 270.06 | 2.46% | 33,365,140 |
| Feb 11, 2026 | 264.00 | 271.70 | 262.93 | 267.04 | 263.56 | 0.03% | 10,262,920 |
| Feb 10, 2026 | 261.00 | 271.90 | 258.50 | 266.97 | 263.49 | 0.65% | 39,071,550 |
| Feb 9, 2026 | 249.00 | 266.16 | 241.55 | 265.25 | 261.80 | 19.59% | 71,773,900 |
| Feb 6, 2026 | 223.00 | 223.14 | 219.08 | 221.80 | 218.91 | -0.64% | 1,024,044 |
| Feb 5, 2026 | 227.00 | 227.35 | 222.00 | 223.23 | 220.32 | -1.24% | 1,155,968 |
| Feb 4, 2026 | 222.35 | 227.00 | 222.35 | 226.03 | 223.09 | 2.16% | 1,866,380 |
| Feb 3, 2026 | 226.00 | 226.00 | 217.35 | 221.25 | 218.37 | 2.44% | 1,547,731 |
| Feb 2, 2026 | 213.00 | 218.00 | 210.02 | 215.98 | 213.17 | 1.12% | 1,886,542 |
| Feb 1, 2026 | 228.85 | 234.98 | 211.72 | 213.59 | 210.81 | -5.23% | 6,044,290 |
| Jan 30, 2026 | 221.00 | 233.00 | 217.90 | 225.37 | 222.44 | 1.22% | 5,810,942 |
| Jan 29, 2026 | 221.00 | 224.90 | 216.96 | 222.65 | 219.75 | 1.09% | 2,726,681 |
| Jan 28, 2026 | 212.00 | 221.10 | 211.99 | 220.26 | 217.39 | 4.39% | 2,964,266 |
| Jan 27, 2026 | 201.94 | 212.45 | 195.55 | 210.99 | 208.24 | 4.59% | 4,035,442 |
| Jan 23, 2026 | 208.25 | 208.60 | 200.31 | 201.74 | 199.11 | -2.75% | 946,438 |
| Jan 22, 2026 | 205.50 | 209.80 | 205.50 | 207.44 | 204.74 | 2.37% | 1,254,858 |
| Jan 21, 2026 | 203.45 | 205.90 | 199.33 | 202.64 | 200.00 | -0.30% | 1,793,978 |
| Jan 20, 2026 | 209.50 | 211.65 | 202.50 | 203.25 | 200.60 | -3.32% | 1,559,117 |
| Jan 19, 2026 | 211.10 | 213.39 | 209.34 | 210.22 | 207.48 | -1.14% | 988,220 |
| Jan 16, 2026 | 215.10 | 217.06 | 211.57 | 212.65 | 209.88 | -0.92% | 1,406,890 |
| Jan 14, 2026 | 211.00 | 217.35 | 210.60 | 214.63 | 211.84 | 1.26% | 1,634,983 |
| Jan 13, 2026 | 216.10 | 216.13 | 208.13 | 211.95 | 209.19 | -1.73% | 1,908,690 |
| Jan 12, 2026 | 215.00 | 217.49 | 208.35 | 215.69 | 212.88 | 0.44% | 1,971,614 |
| Jan 9, 2026 | 217.40 | 221.58 | 213.70 | 214.74 | 211.94 | -1.45% | 1,883,703 |
| Jan 8, 2026 | 228.85 | 232.25 | 217.00 | 217.91 | 215.07 | -4.65% | 2,437,069 |
| Jan 7, 2026 | 226.99 | 229.93 | 226.17 | 228.53 | 225.56 | 0.57% | 887,075 |
| Jan 6, 2026 | 229.10 | 229.89 | 225.60 | 227.23 | 224.27 | -0.76% | 1,265,326 |
| Jan 5, 2026 | 235.10 | 237.50 | 228.51 | 228.98 | 226.00 | -2.59% | 1,937,930 |
| Jan 2, 2026 | 230.14 | 235.55 | 228.94 | 235.08 | 232.02 | 2.45% | 2,492,633 |
| Jan 1, 2026 | 232.68 | 233.90 | 227.93 | 229.46 | 226.47 | -0.99% | 1,381,300 |
| Dec 31, 2025 | 228.40 | 232.70 | 228.00 | 231.76 | 228.74 | 1.44% | 1,649,538 |
| Dec 30, 2025 | 234.70 | 234.80 | 227.01 | 228.47 | 225.50 | -2.33% | 3,149,219 |
| Dec 29, 2025 | 228.00 | 236.85 | 225.40 | 233.92 | 230.87 | 4.01% | 11,373,700 |
| Dec 26, 2025 | 217.99 | 228.88 | 216.21 | 224.90 | 221.97 | 3.17% | 5,426,300 |
| Dec 24, 2025 | 216.73 | 220.75 | 215.05 | 217.99 | 215.15 | 0.58% | 2,212,718 |
| Dec 23, 2025 | 215.50 | 218.00 | 213.51 | 216.73 | 213.91 | 1.12% | 2,207,267 |
| Dec 22, 2025 | 210.43 | 215.80 | 209.00 | 214.33 | 211.54 | 2.20% | 3,319,014 |
| Dec 19, 2025 | 210.02 | 210.90 | 203.30 | 209.71 | 206.98 | 0.35% | 4,226,737 |
| Dec 18, 2025 | 207.25 | 212.00 | 203.65 | 208.98 | 206.26 | 0.63% | 3,510,383 |
| Dec 17, 2025 | 216.50 | 217.27 | 207.00 | 207.68 | 204.98 | -4.07% | 4,537,728 |
| Dec 16, 2025 | 221.49 | 221.99 | 215.80 | 216.50 | 213.68 | -2.55% | 1,508,195 |
| Dec 15, 2025 | 224.66 | 225.39 | 221.64 | 222.17 | 219.28 | -1.44% | 1,015,385 |
| Dec 12, 2025 | 223.34 | 226.75 | 220.75 | 225.42 | 222.49 | 1.19% | 2,294,384 |
| Dec 11, 2025 | 224.93 | 228.54 | 222.00 | 222.76 | 219.86 | -0.96% | 1,637,626 |
| Dec 10, 2025 | 227.50 | 228.10 | 223.63 | 224.93 | 222.00 | -0.97% | 1,237,618 |
| Dec 9, 2025 | 222.85 | 228.35 | 219.75 | 227.14 | 224.18 | 1.52% | 2,627,221 |
| Dec 8, 2025 | 232.90 | 233.08 | 221.71 | 223.73 | 220.82 | -3.67% | 2,198,901 |
| Dec 5, 2025 | 229.34 | 235.90 | 228.40 | 232.26 | 229.24 | 1.57% | 5,379,357 |
| Dec 4, 2025 | 228.42 | 233.80 | 227.37 | 228.67 | 225.69 | 0.11% | 2,430,360 |
| Dec 3, 2025 | 230.10 | 230.44 | 225.00 | 228.42 | 225.45 | -0.31% | 2,296,266 |
| Dec 2, 2025 | 229.65 | 238.25 | 228.00 | 229.14 | 226.16 | 0.06% | 7,258,333 |
| Dec 1, 2025 | 233.19 | 235.36 | 228.21 | 229.01 | 226.03 | -1.20% | 2,625,779 |