The Shipping Corporation of India Limited - SCI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	228.42	228.67	228.67	233.8	227.37	2.43M
December 03, 2025	230.1	228.42	228.42	230.44	225	2.3M
December 02, 2025	229.65	229.14	229.14	238.25	228	7.26M
December 01, 2025	233.19	229.01	229.01	235.36	228.21	2.63M
November 28, 2025	230	231.8	231.8	234.2	228.55	2.96M
November 27, 2025	235	229.35	229.35	240.95	228.15	3.86M
November 26, 2025	233.6	233	233	235.75	231.6	3.21M
November 25, 2025	240.7	232.45	232.45	241.35	231.55	3.65M
November 24, 2025	242	239.6	239.6	248.9	236.5	4.25M
November 21, 2025	247	241.95	241.95	248.05	241	2.94M
November 19, 2025	254.5	249	249	254.8	248.1	2.72M
November 18, 2025	262.9	256.15	256.15	262.9	253.25	3.67M
November 17, 2025	266.95	261.3	261.3	267.4	260.65	3.7M
November 14, 2025	264	265.3	265.3	268.75	260.65	4.65M
November 13, 2025	270	263.55	263.55	274.9	262.4	6.13M
November 12, 2025	264	269.85	269.85	271.9	259.25	11.45M
November 11, 2025	253.45	261.85	261.85	271.45	252.05	25.34M
November 10, 2025	259.05	253	253	262	243.3	22.92M
November 07, 2025	261	266.45	266.45	276.8	257.15	18.44M
November 06, 2025	251.7	260.45	260.45	267	251.6	18.21M
November 04, 2025	257.95	250.2	250.2	260.5	249.15	3.14M
November 03, 2025	261	256.95	256.95	263.7	256.35	3.35M
October 31, 2025	264.8	259.68	259.68	271.43	258.1	6.2M
October 30, 2025	268	263.56	263.56	268	262.01	5.11M
October 29, 2025	262.6	266.71	266.71	277.4	262.33	14.81M
October 28, 2025	268.1	261.81	261.81	273.88	261	9.52M
October 27, 2025	273	271.67	271.67	278	263.1	26.98M
October 24, 2025	248	274.34	274.34	280.5	247.12	66.86M
October 23, 2025	232	250	250	253.9	232	38M
October 21, 2025	231	231.64	231.64	233.1	230.12	1.31M
October 20, 2025	226.32	226.19	226.19	227.08	223.15	1.08M
October 17, 2025	228.5	225.21	225.21	233.75	224.49	1.87M
October 16, 2025	235	228.8	228.8	235	228.02	1.64M
October 15, 2025	232	233.34	233.34	234.89	227.59	3.28M
October 14, 2025	231	231.52	231.52	238.7	229.75	9.72M
October 13, 2025	222	230.16	230.16	232.65	218.73	10.11M
October 10, 2025	225.99	222.13	222.13	227.5	220.55	2.7M
October 09, 2025	218.58	221.06	221.06	221.85	216.68	1.14M
October 08, 2025	222.4	217.59	217.59	222.7	216.4	1.12M
October 07, 2025	224.3	222.17	222.17	225.59	222	1.46M
October 06, 2025	228.61	224.14	224.14	229.2	223.18	1.36M
October 03, 2025	223.06	228.61	228.61	229.49	222.85	3.18M
October 01, 2025	221.58	223.48	223.48	225.8	221.01	2.11M
September 30, 2025	220	222.69	222.69	224.2	218.08	2.27M
September 29, 2025	225.95	220.44	220.44	227.8	218.61	3.53M
September 26, 2025	232.5	225.45	225.45	232.78	224.5	3.28M
September 25, 2025	233.64	232.89	232.89	236.45	230	10.38M
September 24, 2025	227	232.48	232.48	234	226.38	21.22M
September 23, 2025	226.54	223.34	223.34	227.41	220.81	3.01M
September 22, 2025	224.5	226.53	226.53	237.4	224.46	22.69M
September 19, 2025	219.41	219.59	219.59	220.95	217.62	1.08M
September 18, 2025	220	218.67	218.67	220.99	217.28	1.32M
September 17, 2025	219.4	219.42	219.42	222.89	217.51	2.84M
September 16, 2025	214.99	218.54	218.54	219.85	213.49	2.47M
September 15, 2025	215.95	214.86	214.86	218.8	214.17	1.49M
September 12, 2025	213	214.34	214.34	216.2	212.01	1.78M
September 11, 2025	209.8	212.5	212.5	219.8	209.73	5.83M
September 10, 2025	208	208	208	209.8	207.21	688,963
September 09, 2025	208.75	206.51	206.51	209.32	205.43	812,780
September 08, 2025	210	207.27	207.27	211.1	206.59	853,591

The Shipping Corporation of India Limited (SCI.NS) NSE