Shipping Corporation of India Land and Assets Limited (NSE:SCILAL)
India
· Delayed Price · Currency is INR 45.23
+0.51 (1.14%)
Apr 29, 2026, 1:50 PM IST
NSE:SCILAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.08 | 45.69 | 44.50 | 44.72 | 44.72 | -0.80% | 247,870 |
| Apr 27, 2026 | 45.88 | 45.88 | 44.46 | 45.08 | 45.08 | 1.37% | 269,867 |
| Apr 24, 2026 | 46.77 | 46.77 | 44.00 | 44.47 | 44.47 | -3.56% | 416,818 |
| Apr 23, 2026 | 46.62 | 47.54 | 45.97 | 46.11 | 46.11 | -1.73% | 434,159 |
| Apr 22, 2026 | 46.76 | 47.48 | 46.53 | 46.92 | 46.92 | -0.64% | 381,915 |
| Apr 21, 2026 | 46.98 | 47.82 | 46.50 | 47.22 | 47.22 | 0.98% | 324,671 |
| Apr 20, 2026 | 47.43 | 48.25 | 46.36 | 46.76 | 46.76 | -1.43% | 712,963 |
| Apr 17, 2026 | 46.00 | 48.85 | 45.83 | 47.44 | 47.44 | 3.51% | 2,405,009 |
| Apr 16, 2026 | 43.90 | 46.89 | 43.00 | 45.83 | 45.83 | 6.04% | 2,967,696 |
| Apr 15, 2026 | 42.05 | 43.73 | 42.05 | 43.22 | 43.22 | 3.72% | 563,742 |
| Apr 13, 2026 | 42.00 | 42.59 | 41.22 | 41.67 | 41.67 | -1.88% | 400,619 |
| Apr 10, 2026 | 42.70 | 44.00 | 42.16 | 42.47 | 42.47 | 0.21% | 583,102 |
| Apr 9, 2026 | 41.98 | 42.73 | 41.90 | 42.38 | 42.38 | 0.76% | 340,261 |
| Apr 8, 2026 | 42.90 | 42.90 | 41.80 | 42.06 | 42.06 | 1.74% | 572,158 |
| Apr 7, 2026 | 42.00 | 43.60 | 41.07 | 41.34 | 41.34 | 3.27% | 1,334,865 |
| Apr 6, 2026 | 40.35 | 40.60 | 39.12 | 40.03 | 40.03 | 0.28% | 262,476 |
| Apr 2, 2026 | 38.74 | 40.62 | 37.53 | 39.92 | 39.92 | 1.71% | 479,412 |
| Apr 1, 2026 | 35.71 | 40.70 | 35.63 | 39.25 | 39.25 | 12.40% | 1,838,326 |
| Mar 30, 2026 | 37.55 | 37.62 | 34.30 | 34.92 | 34.92 | -6.98% | 1,320,091 |
| Mar 27, 2026 | 39.51 | 39.92 | 37.31 | 37.54 | 37.54 | -5.96% | 907,634 |
| Mar 25, 2026 | 39.62 | 40.85 | 39.56 | 39.92 | 39.92 | 0.91% | 910,780 |
| Mar 24, 2026 | 39.65 | 40.23 | 39.00 | 39.56 | 39.56 | 0.28% | 955,474 |
| Mar 23, 2026 | 41.70 | 41.70 | 39.06 | 39.45 | 39.45 | -5.28% | 673,730 |
| Mar 20, 2026 | 41.74 | 42.21 | 41.31 | 41.65 | 41.65 | 1.29% | 351,195 |
| Mar 19, 2026 | 41.12 | 42.10 | 41.00 | 41.12 | 41.12 | -2.54% | 616,781 |
| Mar 18, 2026 | 41.99 | 42.58 | 41.62 | 42.19 | 42.19 | 1.13% | 394,814 |
| Mar 17, 2026 | 41.97 | 41.97 | 41.01 | 41.72 | 41.72 | 0.89% | 284,723 |
| Mar 16, 2026 | 42.50 | 42.59 | 40.64 | 41.35 | 41.35 | -3.18% | 491,977 |
| Mar 13, 2026 | 43.23 | 43.41 | 42.16 | 42.71 | 42.71 | -1.20% | 247,382 |
| Mar 12, 2026 | 44.00 | 44.24 | 42.96 | 43.23 | 43.23 | -2.57% | 460,692 |
| Mar 11, 2026 | 43.66 | 45.37 | 43.01 | 44.37 | 44.37 | 2.54% | 643,829 |
| Mar 10, 2026 | 43.00 | 43.90 | 42.71 | 43.27 | 43.27 | 1.12% | 468,178 |
| Mar 9, 2026 | 43.01 | 43.84 | 42.11 | 42.79 | 42.79 | -1.88% | 656,891 |
| Mar 6, 2026 | 43.75 | 44.59 | 43.50 | 43.61 | 43.61 | -1.13% | 291,819 |
| Mar 5, 2026 | 43.25 | 44.85 | 43.05 | 44.11 | 44.11 | 2.06% | 832,032 |
| Mar 4, 2026 | 42.73 | 44.19 | 42.73 | 43.22 | 43.22 | -2.39% | 517,704 |
| Mar 2, 2026 | 43.01 | 45.12 | 43.01 | 44.28 | 44.28 | -3.34% | 857,131 |
| Feb 27, 2026 | 44.91 | 47.50 | 44.75 | 45.81 | 45.81 | 1.60% | 1,138,042 |
| Feb 26, 2026 | 45.00 | 45.65 | 44.55 | 45.09 | 45.09 | -0.60% | 836,079 |
| Feb 25, 2026 | 44.92 | 46.99 | 44.92 | 45.36 | 45.36 | 0.98% | 1,068,640 |
| Feb 24, 2026 | 45.24 | 47.41 | 43.35 | 44.92 | 44.92 | -0.71% | 1,242,936 |
| Feb 23, 2026 | 45.24 | 45.74 | 45.00 | 45.24 | 45.24 | - | 287,894 |
| Feb 20, 2026 | 45.62 | 45.69 | 45.12 | 45.24 | 45.24 | -0.83% | 195,439 |
| Feb 19, 2026 | 45.40 | 46.01 | 45.13 | 45.62 | 45.62 | -0.63% | 228,317 |
| Feb 18, 2026 | 45.50 | 46.24 | 45.11 | 45.91 | 45.91 | 0.35% | 217,114 |
| Feb 17, 2026 | 45.10 | 46.14 | 44.81 | 45.75 | 45.75 | 1.31% | 332,746 |
| Feb 16, 2026 | 46.32 | 46.32 | 44.00 | 45.16 | 45.16 | -2.48% | 348,885 |
| Feb 13, 2026 | 46.50 | 47.01 | 45.43 | 46.31 | 46.31 | -1.09% | 505,717 |
| Feb 12, 2026 | 46.50 | 47.55 | 46.22 | 46.82 | 46.82 | 0.56% | 680,624 |
| Feb 11, 2026 | 47.95 | 47.95 | 46.36 | 46.56 | 46.56 | -2.31% | 457,639 |
| Feb 10, 2026 | 48.40 | 49.10 | 47.13 | 47.66 | 47.66 | -2.30% | 1,018,993 |
| Feb 9, 2026 | 46.50 | 50.45 | 46.03 | 48.78 | 48.78 | 7.80% | 3,368,680 |
| Feb 6, 2026 | 45.25 | 46.49 | 44.56 | 45.25 | 45.25 | 0.04% | 290,852 |
| Feb 5, 2026 | 44.89 | 45.80 | 44.77 | 45.23 | 45.23 | 0.76% | 292,373 |
| Feb 4, 2026 | 44.30 | 45.27 | 44.02 | 44.89 | 44.89 | 1.01% | 398,986 |
| Feb 3, 2026 | 44.55 | 45.89 | 43.90 | 44.44 | 44.44 | 0.77% | 308,060 |
| Feb 2, 2026 | 44.90 | 44.90 | 43.25 | 44.10 | 44.10 | -0.02% | 371,536 |
| Feb 1, 2026 | 45.79 | 46.25 | 43.80 | 44.11 | 44.11 | -1.74% | 455,083 |
| Jan 30, 2026 | 43.57 | 45.08 | 43.21 | 44.89 | 44.89 | 2.30% | 504,606 |
| Jan 29, 2026 | 44.00 | 44.28 | 43.60 | 43.88 | 43.88 | -0.25% | 493,194 |
| Jan 28, 2026 | 44.54 | 44.67 | 43.80 | 43.99 | 43.99 | 0.07% | 594,292 |
| Jan 27, 2026 | 44.34 | 44.55 | 43.36 | 43.96 | 43.96 | -0.86% | 390,070 |
| Jan 23, 2026 | 45.00 | 45.24 | 44.00 | 44.34 | 44.34 | -1.60% | 306,962 |
| Jan 22, 2026 | 44.03 | 45.51 | 44.03 | 45.06 | 45.06 | 2.50% | 331,580 |
| Jan 21, 2026 | 45.20 | 45.25 | 43.31 | 43.96 | 43.96 | -2.76% | 907,331 |
| Jan 20, 2026 | 46.56 | 46.56 | 45.00 | 45.21 | 45.21 | -2.02% | 466,532 |
| Jan 19, 2026 | 46.50 | 46.56 | 46.00 | 46.14 | 46.14 | -0.90% | 198,299 |
| Jan 16, 2026 | 46.05 | 47.18 | 46.05 | 46.56 | 46.56 | 0.30% | 391,595 |
| Jan 14, 2026 | 46.44 | 47.13 | 46.20 | 46.42 | 46.42 | -0.04% | 224,398 |
| Jan 13, 2026 | 46.88 | 46.88 | 46.16 | 46.44 | 46.44 | 0.09% | 207,606 |
| Jan 12, 2026 | 46.10 | 46.60 | 45.05 | 46.40 | 46.40 | 0.37% | 281,660 |
| Jan 9, 2026 | 46.15 | 46.74 | 46.07 | 46.23 | 46.23 | -0.50% | 265,096 |
| Jan 8, 2026 | 47.00 | 47.29 | 46.05 | 46.46 | 46.46 | -1.46% | 281,557 |
| Jan 7, 2026 | 46.84 | 47.74 | 46.78 | 47.15 | 47.15 | -0.19% | 272,615 |
| Jan 6, 2026 | 47.15 | 47.90 | 46.80 | 47.24 | 47.24 | 0.19% | 304,585 |
| Jan 5, 2026 | 48.00 | 48.40 | 47.00 | 47.15 | 47.15 | -2.22% | 314,612 |
| Jan 2, 2026 | 46.75 | 49.99 | 46.75 | 48.22 | 48.22 | 2.03% | 438,778 |
| Jan 1, 2026 | 47.00 | 47.63 | 46.80 | 47.26 | 47.26 | 1.00% | 164,753 |
| Dec 31, 2025 | 46.43 | 48.00 | 46.43 | 46.79 | 46.79 | 0.78% | 282,899 |
| Dec 30, 2025 | 46.50 | 46.73 | 46.25 | 46.43 | 46.43 | -0.64% | 150,234 |
| Dec 29, 2025 | 46.78 | 47.30 | 46.25 | 46.73 | 46.73 | -0.11% | 451,587 |
| Dec 26, 2025 | 46.37 | 47.55 | 46.37 | 46.78 | 46.78 | -0.06% | 292,539 |
| Dec 24, 2025 | 47.11 | 47.98 | 46.70 | 46.81 | 46.81 | -0.64% | 203,587 |
| Dec 23, 2025 | 47.00 | 47.74 | 46.75 | 47.11 | 47.11 | 0.40% | 188,662 |
| Dec 22, 2025 | 46.66 | 47.19 | 46.26 | 46.92 | 46.92 | 0.56% | 231,607 |
| Dec 19, 2025 | 46.50 | 47.00 | 46.27 | 46.66 | 46.66 | 0.37% | 199,371 |
| Dec 18, 2025 | 46.80 | 47.20 | 46.01 | 46.49 | 46.49 | 0.24% | 195,274 |
| Dec 17, 2025 | 46.71 | 46.88 | 46.12 | 46.38 | 46.38 | -0.71% | 242,061 |
| Dec 16, 2025 | 46.50 | 46.89 | 46.23 | 46.71 | 46.71 | 0.06% | 230,799 |
| Dec 15, 2025 | 46.31 | 46.87 | 46.31 | 46.68 | 46.68 | -0.53% | 239,406 |
| Dec 12, 2025 | 47.02 | 47.50 | 45.92 | 46.93 | 46.93 | -0.11% | 309,591 |
| Dec 11, 2025 | 47.02 | 47.50 | 46.38 | 46.98 | 46.98 | -0.09% | 132,852 |
| Dec 10, 2025 | 47.25 | 47.86 | 46.10 | 47.02 | 47.02 | 0.56% | 254,174 |
| Dec 9, 2025 | 45.91 | 47.30 | 45.18 | 46.76 | 46.76 | 1.48% | 539,953 |
| Dec 8, 2025 | 47.05 | 47.34 | 46.00 | 46.08 | 46.08 | -2.04% | 464,194 |
| Dec 5, 2025 | 47.60 | 47.60 | 46.30 | 47.04 | 47.04 | -0.19% | 344,619 |
| Dec 4, 2025 | 47.89 | 47.93 | 47.01 | 47.13 | 47.13 | -1.42% | 186,025 |
| Dec 3, 2025 | 47.77 | 48.25 | 46.80 | 47.81 | 47.81 | 0.46% | 389,747 |
| Dec 2, 2025 | 47.00 | 48.31 | 47.00 | 47.59 | 47.59 | 0.59% | 256,318 |
| Dec 1, 2025 | 47.59 | 48.02 | 47.00 | 47.31 | 47.31 | -0.57% | 279,455 |