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

220.34

-5.11(-2.27%)

Updated at September 29 01:07PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025232.5225.45225.45232.78224.53.28M
September 25, 2025233.64232.89232.89236.4523010.38M
September 24, 2025227232.48232.48234226.3821.22M
September 23, 2025226.54223.34223.34227.41220.813.01M
September 22, 2025224.5226.53226.53237.4224.4622.69M
September 19, 2025219.41219.59219.59220.95217.621.08M
September 18, 2025220218.67218.67220.99217.281.32M
September 17, 2025219.4219.42219.42222.89217.512.84M
September 16, 2025214.99218.54218.54219.85213.492.47M
September 15, 2025215.95214.86214.86218.8214.171.49M
September 12, 2025213214.34214.34216.2212.011.78M
September 11, 2025209.8212.5212.5219.8209.735.83M
September 10, 2025208208208209.8207.21688,963
September 09, 2025208.75206.51206.51209.32205.43812,780
September 08, 2025210207.27207.27211.1206.59853,591
September 05, 2025210.1208.95208.95211.16207.771.06M
September 04, 2025219.7212.22212.22219.72072.55M
September 03, 2025221.4222.01222.01222.95219.122.39M
September 02, 2025219220.02220.02221.66217.751.95M
September 01, 2025213217.52217.52218.52212.291.87M
August 29, 2025213.53211.5211.5215.51210.11.19M
August 28, 2025210.21213.52213.52216.5208.751.71M
August 26, 2025214.4210.8210.8214.62210.21804,855
August 25, 2025218.25214.62214.62218.69214775,654
August 22, 2025216.5216.41216.41219.35214.341.67M
August 21, 2025215216.47216.47219212.891.77M
August 20, 2025214.81213.85213.85215.45212.65511,023
August 19, 2025213213.75213.75215211.51.2M
August 18, 2025209212.44212.44215.3206.342.95M
August 14, 2025208207.62207.62210205.2785,153
August 13, 2025206.39208.34208.34210.06204.211.65M
August 12, 2025203.69205.75205.75213.73203.024.1M
August 11, 2025204202.36202.36205.981992.48M
August 08, 2025207.2201.61201.61207.69198.78805,242
August 07, 2025207.49207.18207.18207.96202.231.23M
August 06, 2025211210.06210.06212.23204.491.78M
August 05, 2025212210.07210.07215.67209.5944,242
August 04, 2025210211.45211.45212.8209786,285
August 01, 2025217.5210.6210.6217.5209.25730,291
July 31, 2025211.43215.92215.92217.14210.081.08M
July 30, 2025216.24215.52215.52218.04215652,122
July 29, 2025213215.43215.43216.02211.34891,459
July 28, 2025219213.89213.89219.79213.161.2M
July 25, 2025222.73219.08219.08222.73217.011.05M
July 24, 2025225.32222.73222.73226.54222.011.38M
July 23, 2025217.5224.67224.67225.2216.54.27M
July 22, 2025219.3216.65216.65220.98216809,967
July 21, 2025219.13218.41218.41220.4217849,180
July 18, 2025221.4219.13219.13222.75218.5869,071
July 17, 2025223.3221.39221.39226.22220.51.21M
July 16, 2025219.8222.44222.44224.07218.631.52M
July 15, 2025218219.24219.24221.44217.4999,083
July 14, 2025221217.13217.13221.66215.471.6M
July 11, 2025223.56221.66221.66224.46220.71.28M
July 10, 2025225.4223.56223.56227.24221.751.63M
July 09, 2025226.7224.83224.83228.73223.692.01M
July 08, 2025229.1225.85225.85229.59223.552.84M
July 07, 2025222.5228.36228.36231.75222.312.06M
July 04, 2025222.6221.43221.43224.65220.12M
July 03, 2025224.32222.04222.04224.32221.261.44M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved