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

302.70

+15.6(+5.43%)

Updated at June 02 03:30PM

Currency In INR

SCI.NS Historical Return

If you invested ₹1000 in The Shipping Corporation of India Limited (SCI.NS) 10 years ago, it would be worth ₹6,291.83 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,647.87, while ₹1000 invested 1 year ago would be worth ₹1,576.48. This corresponds to total returns of 529.18%, 264.79%, 57.65%, respectively, with annualized returns of 20.18%, 29.52%, 57.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SCI.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 13, 2026	237.75	246.25	246.25	252.99	235.2	5.28M
April 10, 2026	240.06	243.29	243.29	247.72	240.06	4.43M
April 09, 2026	238.09	238.87	238.87	244.42	237.1	4.55M
April 08, 2026	244	237.57	237.57	245.4	236.1	5.02M
April 07, 2026	233.6	233.28	233.28	238.37	231.99	2.45M
April 06, 2026	230	232.76	232.76	233.8	225.15	2.51M
April 02, 2026	227.96	228.55	228.55	229.8	220.32	2.75M
April 01, 2026	228	231.39	231.39	237.98	226.03	3.75M
March 30, 2026	226.5	219.7	219.7	231.3	218.6	2.77M
March 27, 2026	230	228.85	228.85	234.95	228	2.87M
March 25, 2026	233	233.35	233.35	239.8	232.1	2.44M
March 24, 2026	229	230.3	230.3	231.2	222.3	3.66M
March 23, 2026	230.4	219.15	219.15	231.3	217.55	2.71M
March 20, 2026	-1	-1	233.35	-1	-1	0
March 19, 2026	236	230.1	230.1	237.75	228.45	1.99M
March 18, 2026	238.05	240.25	240.25	244.8	236.55	3.96M
March 17, 2026	235.5	236.65	236.65	238.5	228.55	3.08M
March 16, 2026	238.5	233.6	233.6	239.85	229.95	2.85M
March 13, 2026	251.85	238.9	238.9	253.35	238	4M
March 12, 2026	240	250.7	250.7	258	237.1	7.45M
March 11, 2026	246.4	240.05	240.05	256.3	238.9	5.1M
March 10, 2026	237	245.25	245.25	246.75	233.35	3.83M
March 09, 2026	234	232.65	232.65	236	227.55	2.72M
March 06, 2026	241	241.4	241.4	246.4	237.4	4.12M
March 05, 2026	250	242	242	250.5	231.2	10.37M
March 04, 2026	-1	-1	246.2	-1	-1	0
March 02, 2026	251.8	256.15	256.15	263.2	251	4.08M