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

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 ₹5,784.37 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,346.85, while ₹1000 invested 1 year ago would be worth ₹1,353.72. This corresponds to total returns of 478.44%, 234.69%, 35.37%, respectively, with annualized returns of 19.18%, 27.35%, 35.37%.

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
September 10, 2026	287.75	285.2	285.2	291.15	284.4	1.12M
September 09, 2026	288.7	287.35	287.35	291.2	287	1.07M
September 08, 2026	293.6	288.75	288.75	294.8	288.05	1.26M
September 07, 2026	295.35	293.75	293.75	298.25	292.6	1.03M
September 04, 2026	296.4	295.35	295.35	300.25	293.75	1.79M
September 03, 2026	289.95	294.95	294.95	297.65	289.95	2.18M
September 02, 2026	285.5	288.2	288.2	298.75	282.6	4.45M
September 01, 2026	290.5	287.5	287.5	296.8	284.8	2.96M
August 31, 2026	299	289.6	289.6	299	288.55	2.27M
August 28, 2026	294.25	299.05	299.05	303.7	294.2	5.13M
August 27, 2026	289.45	292.55	292.55	300.85	289.4	3.8M
August 26, 2026	289.9	288.5	288.5	293.2	287.3	1.46M
August 25, 2026	289.3	288.1	288.1	294	286.75	1.62M
August 24, 2026	292	288.45	288.45	295.05	287	1.03M
August 21, 2026	292.45	290.55	290.55	294.7	290	1.06M
August 20, 2026	296.85	291.15	291.15	296.85	290.15	1.19M
August 19, 2026	298	295.35	295.35	300.2	294	2M
August 18, 2026	285	295.75	295.75	297.45	284.1	2.74M
August 17, 2026	292.25	286.4	286.4	293.4	285.55	1.54M
August 14, 2026	295.6	292.25	292.25	298.35	291.05	1.25M
August 13, 2026	297	294.45	294.45	303.7	292.65	1.78M
August 12, 2026	294	298.8	298.8	300.95	293.35	2.16M
August 11, 2026	295.8	293.95	293.95	298.65	291.35	1.86M
August 10, 2026	305.75	294.95	294.95	305.95	294	2.73M
August 07, 2026	316.6	304.75	304.75	320	302.1	13.81M
August 06, 2026	302.45	308.6	308.6	311	300.55	5.64M
August 05, 2026	302.35	300.7	300.7	304.85	297.55	2.38M
August 04, 2026	297.55	300.9	300.9	306.5	297.55	8.89M
August 03, 2026	294	292.65	292.65	295.75	290.7	1.99M
July 31, 2026	279.45	291.45	291.45	292.8	278.05	3.46M
July 30, 2026	278.55	278.45	278.45	281.25	275.35	910,358
July 29, 2026	280.4	278.6	278.6	282.8	277.7	1.06M
July 28, 2026	285	278.9	278.9	285.5	277.5	1.47M
July 27, 2026	277.15	283.8	283.8	287.1	275.4	2.2M
July 24, 2026	265.5	275.1	275.1	277.2	260.2	2.36M
July 23, 2026	268.5	268.6	268.6	271.4	266.05	1.38M
July 22, 2026	277	268.8	268.8	279.8	267.15	1.79M
July 21, 2026	281	276.9	276.9	283.5	276.1	1.32M
July 20, 2026	281.8	280.65	280.65	283.95	278.55	977,307
July 17, 2026	290.5	281.75	281.75	290.5	281	1.59M
July 16, 2026	288.95	290.5	290.5	296	288.5	2.03M
July 15, 2026	284.7	287.65	287.65	290	282.9	1.86M
July 14, 2026	285	285.2	285.2	289.35	282.5	1.99M
July 13, 2026	281	286.2	286.2	287.4	279.55	1.93M
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