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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	260.7	254.96	254.96	267.7	253.93	5.92M
February 19, 2026	269	261.32	261.32	271.8	259	3.03M
February 18, 2026	275.5	268.18	268.18	278.5	267.42	4.65M
February 17, 2026	266.83	273.12	273.12	277	266.6	9.58M
February 16, 2026	265.25	268.86	268.86	271.3	262.56	5.94M
February 13, 2026	272.98	264.43	264.43	275.2	263	8.47M
February 12, 2026	267.04	273.62	273.62	280.38	265.75	33.37M
February 11, 2026	264	267.04	267.04	271.7	262.93	10.26M
February 10, 2026	261	266.97	266.97	271.9	258.5	39.08M
February 09, 2026	249	265.25	265.25	266.16	241.55	71.77M
February 06, 2026	223	221.8	221.8	223.14	219.08	1.02M
February 05, 2026	227	223.23	223.23	227.35	222	1.16M
February 04, 2026	222.35	226.03	226.03	227	222.35	1.87M
February 03, 2026	226	221.25	221.25	226	217.35	1.55M
February 02, 2026	213	215.98	215.98	218	210.02	1.89M
February 01, 2026	228.85	213.59	213.59	234.98	211.72	6.04M
January 30, 2026	221	225.37	225.37	233	217.9	5.81M
January 29, 2026	221	222.65	222.65	224.9	216.96	2.73M
January 28, 2026	212	220.26	220.26	221.1	211.99	2.96M
January 27, 2026	201.94	210.99	210.99	212.45	195.55	4.04M
January 23, 2026	208.25	201.74	201.74	208.6	200.31	946,263
January 22, 2026	205.5	207.44	207.44	209.8	205.5	1.25M
January 21, 2026	203.45	202.64	202.64	205.9	199.33	1.79M
January 20, 2026	209.5	203.25	203.25	211.65	202.5	1.56M
January 19, 2026	211.1	210.22	210.22	213.39	209.34	988,220
January 16, 2026	215.1	212.65	212.65	217.06	211.57	1.4M
January 14, 2026	211	214.63	214.63	217.35	210.6	1.63M
January 13, 2026	216.1	211.52	211.52	216.13	208.13	1.62M
January 12, 2026	215	215.69	215.69	217.49	208.35	1.97M
January 09, 2026	217.4	214.74	214.74	221.58	213.7	1.88M
January 08, 2026	228.85	217.91	217.91	232.25	217	2.44M
January 07, 2026	226.99	228.53	228.53	229.93	226.17	887,075
January 06, 2026	229.1	227.23	227.23	229.89	225.6	1.27M
January 05, 2026	235.1	228.98	228.98	237.5	228.51	1.94M
January 02, 2026	230.14	235.08	235.08	235.55	228.94	2.49M
January 01, 2026	232.68	229.46	229.46	233.9	227.93	1.38M
December 31, 2025	228.4	231.76	231.76	232.7	228	1.65M
December 30, 2025	234.7	228.47	228.47	234.8	227.01	3.15M
December 29, 2025	228	233.92	233.92	236.85	225.4	11.37M
December 26, 2025	217.99	224.9	224.9	228.88	216.21	5.43M
December 24, 2025	216.73	217.99	217.99	220.75	215.05	2.21M
December 23, 2025	215.5	216.73	216.73	218	213.51	2.21M
December 22, 2025	210.43	214.33	214.33	215.8	209	3.32M
December 19, 2025	210.02	209.71	209.71	210.9	203.3	4.22M
December 18, 2025	207.25	208.98	208.98	212	203.65	3.51M
December 17, 2025	216.5	207.68	207.68	217.27	207	4.54M
December 16, 2025	221.49	216.5	216.5	221.99	215.8	1.51M
December 15, 2025	224.66	222.17	222.17	225.39	221.64	1.02M
December 12, 2025	223.34	225.42	225.42	226.75	220.75	2.29M
December 11, 2025	224.93	222.76	222.76	228.54	222	1.64M
December 10, 2025	227.5	224.93	224.93	228.1	223.63	1.24M
December 09, 2025	222.85	227.14	227.14	228.35	219.75	2.63M
December 08, 2025	232.9	223.73	223.73	233.08	221.71	2.2M
December 05, 2025	229.34	232.26	232.26	235.9	228.4	5.38M
December 04, 2025	228.42	228.67	228.67	233.8	227.37	2.43M
December 03, 2025	230.1	228.42	228.42	230.44	225	2.3M
December 02, 2025	229.65	229.14	229.14	238.25	228	7.26M
December 01, 2025	233.19	229.01	229.01	235.36	228.21	2.63M
November 28, 2025	230	231.8	231.8	234.2	228.55	2.96M
November 27, 2025	235	229.35	229.35	240.95	228.15	3.86M

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