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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	209	212.44	212.44	215.3	206.34	2.95M
August 14, 2025	208	207.62	207.62	210	205.2	785,153
August 13, 2025	206.39	208.34	208.34	210.06	204.21	1.65M
August 12, 2025	203.69	205.75	205.75	213.73	203.02	4.1M
August 11, 2025	204	202.36	202.36	205.98	199	2.48M
August 08, 2025	207.2	201.61	201.61	207.69	198.78	805,242
August 07, 2025	207.49	207.18	207.18	207.96	202.23	1.23M
August 06, 2025	211	210.06	210.06	212.23	204.49	1.78M
August 05, 2025	212	210.07	210.07	215.67	209.5	944,242
August 04, 2025	210	211.45	211.45	212.8	209	786,285
August 01, 2025	217.5	210.6	210.6	217.5	209.25	730,291
July 31, 2025	211.43	215.92	215.92	217.14	210.08	1.08M
July 30, 2025	216.24	215.52	215.52	218.04	215	652,122
July 29, 2025	213	215.43	215.43	216.02	211.34	891,459
July 28, 2025	219	213.89	213.89	219.79	213.16	1.2M
July 25, 2025	222.73	219.08	219.08	222.73	217.01	1.05M
July 24, 2025	225.32	222.73	222.73	226.54	222.01	1.38M
July 23, 2025	217.5	224.67	224.67	225.2	216.5	4.27M
July 22, 2025	219.3	216.65	216.65	220.98	216	809,967
July 21, 2025	219.13	218.41	218.41	220.4	217	849,180
July 18, 2025	221.4	219.13	219.13	222.75	218.5	869,071
July 17, 2025	223.3	221.39	221.39	226.22	220.5	1.21M
July 16, 2025	219.8	222.44	222.44	224.07	218.63	1.52M
July 15, 2025	218	219.24	219.24	221.44	217.4	999,083
July 14, 2025	221	217.13	217.13	221.66	215.47	1.6M
July 11, 2025	223.56	221.66	221.66	224.46	220.7	1.28M
July 10, 2025	225.4	223.56	223.56	227.24	221.75	1.63M
July 09, 2025	226.7	224.83	224.83	228.73	223.69	2.01M
July 08, 2025	229.1	225.85	225.85	229.59	223.55	2.84M
July 07, 2025	222.5	228.36	228.36	231.75	222.3	12.06M
July 04, 2025	222.6	221.43	221.43	224.65	220.1	2M
July 03, 2025	224.32	222.04	222.04	224.32	221.26	1.44M
July 02, 2025	226	224.32	224.32	227.41	222.3	1.74M
July 01, 2025	225	225.11	225.11	227.09	223.7	2.76M
June 30, 2025	228.1	223.81	223.81	228.27	223.2	2.14M
June 27, 2025	223.35	227.04	227.04	228.9	222.16	5.9M
June 26, 2025	224.6	222.27	222.27	225.5	220.8	2.43M
June 25, 2025	222.3	223.83	223.83	226.8	221.78	3.38M
June 24, 2025	228	221.69	221.69	228.42	220.2	5.52M
June 23, 2025	218.99	227.73	227.73	230.51	217	23.25M
June 20, 2025	215.35	219.6	219.6	220.6	212.2	7.46M
June 19, 2025	220.88	215.27	215.27	223.95	213.01	8.92M
June 18, 2025	216.7	222	222	225.55	212.92	25.27M
June 17, 2025	235.55	215.86	215.86	235.9	213.56	21.46M
June 16, 2025	234	235.3	235.3	242.75	230.2	37.11M
June 13, 2025	198.8	227.06	227.06	236.5	198.8	86.37M
June 12, 2025	212	206.32	206.32	215.4	205.1	3.21M
June 11, 2025	216.15	210.54	210.54	216.59	206.5	2.69M
June 10, 2025	215	215.13	215.13	218.25	213.22	3.04M
June 09, 2025	214.6	214.02	214.02	216	210.61	3.2M
June 06, 2025	215.19	213.66	213.66	218.74	212	4.82M
June 05, 2025	210.74	213.68	213.68	217.75	209.75	7.17M
June 04, 2025	206.3	209.15	209.15	214	205.4	12.32M
June 03, 2025	204.1	204.86	204.86	209.43	202.31	6.22M
June 02, 2025	201.36	202.87	202.87	207.59	199.1	3.54M
May 30, 2025	205	201.52	201.52	206.25	201	1.97M
May 29, 2025	207.5	204.94	204.94	207.5	202.79	2.66M
May 28, 2025	203.4	205.79	205.79	207.79	201.68	6.12M
May 27, 2025	200.19	203.14	203.14	205.69	200	4.2M
May 26, 2025	202.48	200.42	200.42	203.99	198.51	3.83M

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