The Shipping Corporation of India Limited (SCI.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in The Shipping Corporation of India Limited (SCI.NS) 10 years ago, it would be worth ₹5,834.34 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,194.46, while ₹1000 invested 1 year ago would be worth ₹1,418.49. This corresponds to total returns of 483.43%, 319.45%, 41.85%, respectively, with annualized returns of 19.28%, 33.21%, 41.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 309.6 | 310.65 | 310.65 | 313.65 | 306.8 | 3.58M |
| June 16, 2026 | 312 | 308.6 | 308.6 | 317.25 | 305.5 | 3.82M |
| June 15, 2026 | 303.1 | 310.75 | 310.75 | 321.05 | 302 | 16.97M |
| June 12, 2026 | 291.5 | 297.05 | 297.05 | 298 | 289.65 | 3.68M |
| June 11, 2026 | 286.65 | 287.05 | 287.05 | 300.5 | 284.3 | 7.16M |
| June 10, 2026 | 297.7 | 287.5 | 287.5 | 300 | 286.25 | 3.55M |
| June 09, 2026 | 295 | 297.15 | 297.15 | 299.15 | 291.55 | 3.78M |
| June 08, 2026 | 299.6 | 293.1 | 293.1 | 301.9 | 291.8 | 4.51M |
| June 05, 2026 | 305.15 | 302.65 | 302.65 | 324 | 301.55 | 22.47M |
| June 04, 2026 | 302 | 304.25 | 304.25 | 308.4 | 301.55 | 3.15M |
| June 03, 2026 | 303 | 303.4 | 303.4 | 306.65 | 297.6 | 5.04M |
| 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 |