The Shipping Corporation of India Limited (SCI.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in The Shipping Corporation of India Limited (SCI.NS) 10 years ago, it would be worth ₹5,588.29 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,486.52, while ₹1000 invested 1 year ago would be worth ₹1,384.36. This corresponds to total returns of 458.83%, 248.65%, 38.44%, respectively, with annualized returns of 18.76%, 28.36%, 38.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 279.9 | 284.9 | 284.9 | 287 | 279 | 2.17M |
| July 09, 2026 | 278.95 | 277.65 | 277.65 | 282.45 | 275.65 | 2.58M |
| July 08, 2026 | 287 | 277.6 | 277.6 | 295 | 275.2 | 4.68M |
| July 07, 2026 | 294.45 | 290.55 | 290.55 | 294.9 | 288.4 | 1.75M |
| July 06, 2026 | 301.45 | 293.75 | 293.75 | 302 | 292.15 | 3.53M |
| July 03, 2026 | 305.05 | 301.75 | 301.75 | 307.7 | 301.2 | 1.93M |
| July 02, 2026 | 302 | 303.55 | 303.55 | 304 | 296.5 | 3.03M |
| July 01, 2026 | 306.4 | 301.15 | 301.15 | 308.8 | 300 | 2.69M |
| June 30, 2026 | 308.5 | 305.3 | 305.3 | 310.85 | 303.4 | 2.82M |
| June 29, 2026 | 312.6 | 307.3 | 307.3 | 316.5 | 305.5 | 2.69M |
| June 25, 2026 | 325 | 311.8 | 311.8 | 326.7 | 310.5 | 4.44M |
| June 24, 2026 | 320.6 | 323.1 | 323.1 | 330 | 320.1 | 8.88M |
| June 23, 2026 | 324 | 320.6 | 320.6 | 327.35 | 319.05 | 6.02M |
| June 22, 2026 | 314 | 322.8 | 322.8 | 329 | 314 | 16.91M |
| June 19, 2026 | 309.5 | 312.15 | 312.15 | 319.5 | 309.5 | 5.89M |
| June 18, 2026 | 311.8 | 309.25 | 309.25 | 319.5 | 307.2 | 5.75M |
| June 17, 2026 | 309.6 | 310.65 | 310.65 | 313.65 | 306.8 | 3.58M |
| June 16, 2026 | 312 | 308.6 | 308.6 | 317.25 | 305.5 | 3.82M |
| June 15, 2026 | 303.1 | 310.75 | 310.75 | 321.05 | 302 | 16.97M |
| June 12, 2026 | 291.5 | 297.05 | 297.05 | 298 | 289.65 | 3.68M |
| June 11, 2026 | 286.65 | 287.05 | 287.05 | 300.5 | 284.3 | 7.16M |
| June 10, 2026 | 297.7 | 287.5 | 287.5 | 300 | 286.25 | 3.55M |
| June 09, 2026 | 295 | 297.15 | 297.15 | 299.15 | 291.55 | 3.78M |
| June 08, 2026 | 299.6 | 293.1 | 293.1 | 301.9 | 291.8 | 4.51M |
| June 05, 2026 | 305.15 | 302.65 | 302.65 | 324 | 301.55 | 22.47M |
| June 04, 2026 | 302 | 304.25 | 304.25 | 308.4 | 301.55 | 3.15M |
| June 03, 2026 | 303 | 303.4 | 303.4 | 306.65 | 297.6 | 5.04M |
| June 02, 2026 | 285 | 302.7 | 302.7 | 304.05 | 283.6 | 7.96M |
| June 01, 2026 | 292.95 | 287.1 | 287.1 | 294.65 | 286 | 4.55M |
| May 29, 2026 | 303.8 | 292.3 | 292.3 | 307.5 | 290.1 | 5.15M |
| May 27, 2026 | 308.1 | 303.45 | 303.45 | 312.95 | 300.65 | 4.55M |
| May 26, 2026 | 303.95 | 308.05 | 308.05 | 313 | 301.25 | 6.3M |
| May 25, 2026 | 318.65 | 302.75 | 302.75 | 321.55 | 300.35 | 10.24M |
| May 22, 2026 | 327.25 | 316.3 | 316.3 | 333.4 | 314.2 | 7.14M |
| May 21, 2026 | 330 | 327.25 | 327.25 | 334.6 | 326 | 3.42M |
| May 20, 2026 | 333.4 | 327.15 | 327.15 | 336.4 | 324.65 | 6.13M |
| May 19, 2026 | 346.2 | 337.25 | 337.25 | 351.3 | 333.1 | 8.66M |
| May 18, 2026 | 329.9 | 344.7 | 344.7 | 351.7 | 325.25 | 25.21M |
| May 15, 2026 | 328.85 | 331.4 | 331.4 | 343.1 | 318.15 | 12.4M |
| May 14, 2026 | 334.35 | 326.9 | 326.9 | 338.5 | 321 | 6.73M |
| May 13, 2026 | 327 | 331.75 | 331.75 | 342.9 | 326.6 | 9.2M |
| May 12, 2026 | 339 | 325.35 | 325.35 | 350.85 | 322.95 | 13.99M |
| May 11, 2026 | 337.05 | 340.65 | 340.65 | 368.75 | 334.4 | 36.34M |
| May 08, 2026 | 319.5 | 339.05 | 339.05 | 345 | 318.75 | 33.41M |
| May 07, 2026 | 314.6 | 319.6 | 319.6 | 322.4 | 311.05 | 7.09M |
| May 06, 2026 | 322 | 312.65 | 312.65 | 323.3 | 306.5 | 9.63M |
| May 05, 2026 | 320.1 | 320.35 | 320.35 | 328.8 | 315.15 | 14.82M |
| May 04, 2026 | 306.95 | 318.55 | 318.55 | 319.8 | 301.5 | 15.25M |
| April 30, 2026 | 307 | 304.48 | 304.48 | 311 | 297.1 | 7.93M |
| April 29, 2026 | 307 | 308.13 | 308.13 | 316.48 | 305.49 | 22.22M |
| April 28, 2026 | 290.99 | 303.1 | 303.1 | 306.6 | 288.65 | 15.01M |
| April 27, 2026 | 289.9 | 290.38 | 290.38 | 300.13 | 289.1 | 5.08M |
| April 24, 2026 | 293.7 | 288.29 | 288.29 | 296.71 | 284.61 | 5.31M |
| April 23, 2026 | 297 | 292.6 | 292.6 | 300 | 291.51 | 4.97M |
| April 22, 2026 | 300 | 297.89 | 297.89 | 305.9 | 297 | 6.06M |
| April 21, 2026 | 300.49 | 300.6 | 300.6 | 302.7 | 294.25 | 9.58M |
| April 20, 2026 | 307 | 299.96 | 299.96 | 322.51 | 296.3 | 44.98M |
| April 17, 2026 | 292.29 | 305.87 | 305.87 | 322.8 | 292 | 99.85M |
| April 16, 2026 | 255.75 | 288.93 | 288.93 | 294 | 251.51 | 41.85M |
| April 15, 2026 | 251.1 | 253.34 | 253.34 | 255.54 | 249.56 | 3.9M |