UK markets close in 3 hours 56 minutes

The Shipping Corporation of India Limited (SCI.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
221.40-6.45 (-2.83%)
At close: 03:30PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024229.20230.35220.45221.40221.402,827,397
02 May 2024228.00231.90225.15227.85227.851,786,480
30 Apr 2024233.40234.00225.55227.25227.251,642,688
29 Apr 2024233.90235.50230.60232.70232.701,742,113
26 Apr 2024234.25235.10228.30232.25232.253,220,442
25 Apr 2024221.25235.70220.60232.85232.8510,792,266
24 Apr 2024221.50224.90220.30221.25221.252,010,420
23 Apr 2024212.75224.10210.70220.30220.304,846,230
22 Apr 2024211.50215.20210.15211.25211.25891,520
19 Apr 2024205.35211.00203.05209.35209.351,383,091
18 Apr 2024214.50216.80210.00210.65210.651,351,823
16 Apr 2024209.70215.50208.70213.40213.401,275,461
15 Apr 2024210.10216.30205.30210.75210.752,704,031
12 Apr 2024221.55226.80219.85220.35220.351,812,584
10 Apr 2024218.40224.95216.70223.40223.402,567,773
09 Apr 2024226.80226.80215.65217.10217.102,424,224
08 Apr 2024231.75234.00224.05225.10225.103,407,698
05 Apr 2024225.90234.00219.35230.10230.108,558,909
04 Apr 2024226.85229.10219.95225.05225.052,823,144
03 Apr 2024217.00228.00215.10225.00225.004,298,338
02 Apr 2024217.65220.95215.55217.25217.252,554,377
01 Apr 2024210.50218.30208.80217.10217.102,960,006
28 Mar 2024201.95212.00199.10208.80208.804,851,003
27 Mar 2024193.00201.95193.00201.95201.953,215,418
26 Mar 2024197.90197.90191.85192.35192.351,650,901
22 Mar 2024201.00204.00196.50196.95196.951,591,460
21 Mar 2024195.80202.75195.40200.45200.451,752,874
20 Mar 2024197.40197.85190.00193.10193.101,525,099
19 Mar 2024203.90205.95194.00194.65194.651,624,019
18 Mar 2024203.00208.25200.00202.55202.551,899,943
15 Mar 2024202.50206.30193.10198.35198.351,911,425
14 Mar 2024189.55207.00189.55203.25203.253,379,647
13 Mar 2024210.00212.00199.30199.30199.301,620,097
12 Mar 2024218.10218.60208.10209.75209.751,962,652
11 Mar 2024226.50226.50217.00217.90217.901,562,364
07 Mar 2024228.40232.75225.55226.50226.501,102,940
06 Mar 2024231.55235.15224.80226.45226.451,739,857
05 Mar 2024237.50239.15232.20234.55234.551,378,596
04 Mar 2024234.45242.10234.45236.50236.502,079,622
01 Mar 2024241.85242.70232.10233.20233.201,600,541
29 Feb 2024228.85239.10222.00236.60236.602,790,826
28 Feb 2024229.80238.00224.55227.75227.753,197,267
27 Feb 2024237.40238.50226.85227.45227.452,462,959
26 Feb 2024246.00247.80237.10237.80237.801,397,468
23 Feb 2024251.00251.80244.00245.45245.451,662,440
22 Feb 2024245.95250.65234.05249.00249.003,324,580
21 Feb 2024254.00258.70240.35242.40242.405,781,257
20 Feb 2024239.30251.25237.70251.25251.256,922,925
19 Feb 2024230.00239.30229.60239.30239.301,715,040
16 Feb 2024231.00233.90227.00227.95227.952,520,357
15 Feb 2024227.90232.55223.55229.45229.455,387,937
14 Feb 2024217.00225.90212.30222.95222.954,697,752
13 Feb 2024212.85220.00204.50218.05218.056,618,207
12 Feb 2024234.50237.80210.20212.35212.358,385,590
09 Feb 2024250.00250.50226.35233.55233.557,393,483
08 Feb 2024255.80259.90245.65250.65250.657,668,146
07 Feb 2024265.00267.70252.55253.90253.906,432,894
06 Feb 2024280.20280.30255.60264.75264.7512,447,936
05 Feb 2024271.75290.75264.55277.70277.7040,078,618
02 Feb 2024235.15270.00231.75265.20265.2048,697,945
01 Feb 2024217.40239.40216.70230.95230.9537,765,128
31 Jan 2024208.50219.70207.55211.70211.7012,064,197
30 Jan 2024208.80212.65204.00207.70207.707,443,673
29 Jan 2024211.50214.35206.10207.15207.159,300,712
25 Jan 2024191.35214.40191.00209.25209.2535,022,024
24 Jan 2024188.05196.25186.05190.00190.0010,653,438
23 Jan 2024187.60202.35181.60185.60185.6030,842,873
19 Jan 2024170.20171.75169.50170.90170.902,435,723
18 Jan 2024170.80172.00162.65168.55168.553,203,783
17 Jan 2024170.70174.25168.90170.35170.353,137,957
16 Jan 2024174.90179.60169.15171.55171.556,912,470
15 Jan 2024173.80177.20170.60174.00174.006,601,510
12 Jan 2024172.50177.95171.55172.50172.506,152,146
11 Jan 2024171.50174.50170.55171.35171.352,407,192
10 Jan 2024173.50174.05169.00170.70170.702,965,362
09 Jan 2024169.45175.95169.45173.30173.306,538,209
08 Jan 2024171.85175.80166.70167.85167.854,967,662
05 Jan 2024173.75174.15168.40170.85170.853,165,454
04 Jan 2024175.65177.10172.60173.00173.004,426,508
03 Jan 2024175.40178.95172.50174.30174.308,786,144
02 Jan 2024164.00175.95163.10174.00174.0020,579,003
01 Jan 2024163.40165.90159.50163.90163.905,380,004
29 Dec 2023166.25166.25162.50162.90162.902,249,245
28 Dec 2023166.40167.50163.60165.15165.152,369,841
27 Dec 2023167.30171.00164.15165.55165.554,605,403
26 Dec 2023164.50170.20164.05166.25166.254,793,996
22 Dec 2023165.05167.60161.60164.05164.053,870,616
21 Dec 2023156.05165.50154.55164.20164.206,145,402
20 Dec 2023170.70175.00155.00159.30159.3012,631,842
19 Dec 2023171.00173.00168.20169.05169.0517,388,296
18 Dec 2023159.80168.20157.60166.15166.1515,278,739
15 Dec 2023158.00165.90157.55158.65158.655,535,670
14 Dec 2023158.50161.40155.90156.50156.503,194,866
13 Dec 2023158.90158.90155.75157.00157.001,746,292
12 Dec 2023162.30162.60156.50158.10158.102,809,662
11 Dec 2023162.00167.55160.60161.30161.304,392,200
08 Dec 2023160.10164.40158.20161.05161.055,422,123
07 Dec 2023156.00165.00155.55159.00159.0012,843,060
06 Dec 2023155.70158.50153.05155.70155.703,450,629
05 Dec 2023157.05159.70153.05154.60154.605,473,163
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...