UK markets close in 4 hours 5 minutes

The Shipping Corporation of India Limited (SCI.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
221.50-6.05 (-2.66%)
At close: 03:48PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024229.45230.45220.50221.50221.50139,390
02 May 2024227.75231.80225.05227.55227.55256,806
30 Apr 2024232.95233.80225.55227.70227.70103,258
29 Apr 2024233.05235.60230.50232.45232.45310,524
26 Apr 2024234.65235.00228.55232.40232.40433,268
25 Apr 2024219.65235.50219.65232.75232.751,089,837
24 Apr 2024221.15224.85220.45221.45221.45254,824
23 Apr 2024213.95224.00210.85220.35220.35466,359
22 Apr 2024213.35215.00210.00211.30211.3097,849
19 Apr 2024205.00211.00203.15209.25209.25333,199
18 Apr 2024214.15216.85210.00210.70210.7067,034
16 Apr 2024209.15215.55208.05213.35213.35208,265
15 Apr 2024200.10216.05200.10210.75210.75235,650
12 Apr 2024221.95226.70220.00220.25220.25283,543
10 Apr 2024218.15224.85217.00223.40223.40264,399
09 Apr 2024226.25226.75215.80217.30217.30287,427
08 Apr 2024230.15234.00224.20225.10225.10379,485
05 Apr 2024225.15234.00219.35230.10230.10520,544
04 Apr 2024227.75229.10220.10225.00225.00288,754
03 Apr 2024217.30228.10214.85225.00225.00341,224
02 Apr 2024218.15221.00215.70217.35217.35139,414
01 Apr 2024210.80218.35208.80216.65216.65120,126
28 Mar 2024201.85211.90199.10208.75208.75207,491
27 Mar 2024192.35201.85192.35201.85201.85134,730
26 Mar 2024197.15198.25191.60192.25192.25234,466
22 Mar 2024200.55204.30196.55197.00197.0073,956
21 Mar 2024195.45202.75195.45200.35200.35184,068
20 Mar 2024197.05197.80190.00193.20193.20196,712
19 Mar 2024204.15205.90194.20194.75194.7585,108
18 Mar 2024203.00208.00200.20202.45202.45248,843
15 Mar 2024202.75206.20194.25198.40198.40229,238
14 Mar 2024189.35207.00189.35204.45204.45269,092
13 Mar 2024209.70212.05199.20199.20199.2082,193
12 Mar 2024218.00218.65208.20209.65209.65103,664
11 Mar 2024226.20226.75216.80217.80217.80255,180
07 Mar 2024232.70232.75225.80226.50226.5058,188
06 Mar 2024231.80234.80224.90226.20226.2094,716
05 Mar 2024238.85239.00231.80234.45234.45250,298
04 Mar 2024236.65242.00234.95236.55236.55121,302
01 Mar 2024241.00242.65232.05233.45233.45250,099
29 Feb 2024228.05239.25221.85237.05237.05306,901
28 Feb 2024228.80237.90224.50227.90227.90184,517
27 Feb 2024237.05238.25226.75227.35227.35356,205
26 Feb 2024245.90248.00237.05237.80237.8093,578
23 Feb 2024252.75252.75244.50245.35245.35217,380
22 Feb 2024245.10250.55233.40249.05249.05361,529
21 Feb 2024254.40258.90240.95242.65242.65312,932
20 Feb 2024239.05251.20237.60251.20251.20454,461
19 Feb 2024231.85239.25230.50239.25239.2561,683
16 Feb 2024231.90233.80227.10227.90227.90398,267
15 Feb 2024227.70232.60223.80229.50229.50390,092
14 Feb 2024217.85226.00212.50222.85222.85580,352
13 Feb 2024212.15220.45204.55218.15218.15443,126
12 Feb 2024234.10237.85210.50212.00212.001,291,297
09 Feb 2024250.00250.00226.10233.85233.851,338,953
08 Feb 2024254.60259.50245.55250.70250.701,000,322
07 Feb 2024265.35267.60252.55253.90253.90436,944
06 Feb 2024282.10282.10255.40264.35264.352,128,715
05 Feb 2024272.65290.60264.45278.10278.104,422,240
02 Feb 2024235.85270.00231.90265.40265.404,328,834
01 Feb 2024218.65239.50217.00231.25231.252,692,581
31 Jan 2024208.05219.60207.95211.65211.65676,332
30 Jan 2024207.45212.20203.80207.60207.60515,174
29 Jan 2024211.85214.40206.05207.10207.101,214,770
25 Jan 2024191.05214.30191.05209.45209.452,731,485
24 Jan 2024188.95196.25186.05190.05190.05831,620
23 Jan 2024186.55202.30181.95185.95185.951,691,715
19 Jan 2024170.00171.85169.55170.80170.8094,079
18 Jan 2024------
17 Jan 2024170.95174.00168.85170.20170.20559,968
16 Jan 2024174.50179.55169.30171.55171.55807,297
15 Jan 2024173.55177.25170.70174.00174.00607,344
12 Jan 2024172.75178.00171.40172.45172.45507,867
11 Jan 2024171.40174.40170.75171.35171.35376,177
10 Jan 2024174.15174.15169.05170.60170.60292,674
09 Jan 2024170.70175.90169.45173.35173.35690,625
08 Jan 2024172.20175.85166.90167.90167.90439,553
05 Jan 2024173.55174.00168.40170.75170.75518,376
04 Jan 2024175.75177.00172.60173.00173.00421,247
03 Jan 2024175.65180.10172.50174.30174.30782,171
02 Jan 2024164.25175.90163.00174.15174.151,449,977
01 Jan 2024161.25165.90159.40163.90163.90584,003
29 Dec 2023166.55166.55162.50162.90162.90205,162
28 Dec 2023166.85167.35163.75165.00165.00152,723
27 Dec 2023168.65171.00164.45165.50165.50270,290
26 Dec 2023165.85170.15164.50166.20166.20271,068
22 Dec 2023165.25167.45161.80163.95163.95280,565
21 Dec 2023156.95165.40154.55164.00164.00669,550
20 Dec 2023170.95175.00155.00159.40159.401,386,994
19 Dec 2023170.65173.00168.25169.25169.25743,517
18 Dec 2023158.60168.15157.60166.00166.001,359,847
15 Dec 2023157.80165.80157.55158.90158.90231,511
14 Dec 2023158.70161.20156.00156.30156.30142,573
13 Dec 2023159.15159.15155.80156.95156.95103,850
12 Dec 2023161.45162.50156.60157.85157.85105,759
11 Dec 2023161.80167.60160.50161.20161.20364,111
08 Dec 2023160.75164.20158.15161.05161.05528,280
07 Dec 2023156.55165.00155.50159.05159.05830,262
06 Dec 2023155.70158.40153.00155.75155.75333,536
05 Dec 2023157.35159.50152.95154.70154.70634,079
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...