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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	210.1	208.95	208.95	211.16	207.77	1.06M
September 04, 2025	219.7	212.22	212.22	219.7	207	2.55M
September 03, 2025	221.4	222.01	222.01	222.95	219.12	2.39M
September 02, 2025	219	220.02	220.02	221.66	217.75	1.95M
September 01, 2025	213	217.52	217.52	218.52	212.29	1.87M
August 29, 2025	213.53	211.5	211.5	215.51	210.1	1.19M
August 28, 2025	210.21	213.52	213.52	216.5	208.75	1.71M
August 26, 2025	214.4	210.8	210.8	214.62	210.21	804,855
August 25, 2025	218.25	214.62	214.62	218.69	214	775,654
August 22, 2025	216.5	216.41	216.41	219.35	214.34	1.67M
August 21, 2025	215	216.47	216.47	219	212.89	1.77M
August 20, 2025	214.81	213.85	213.85	215.45	212.65	511,023
August 19, 2025	213	213.75	213.75	215	211.5	1.2M
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

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