BSE - Delayed Quote
INR
The Shipping Corporation of India Limited (SCI.BO)
259.05
+14.15
(+5.78%)
At close: 3:56:37 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
246.40
259.95
241.65
259.05
259.05
274,170
Oct 30, 2026
252.00
252.50
242.40
244.90
244.90
59,286
Oct 29, 2026
245.25
255.70
243.60
253.80
253.80
197,679
Oct 28, 2026
245.00
246.05
241.15
244.90
244.90
116,584
Oct 27, 2026
248.35
258.00
243.20
244.35
244.35
133,469
Oct 26, 2026
238.00
251.05
235.00
246.75
246.75
233,802
Oct 23, 2026
252.25
252.25
234.15
237.95
237.95
350,040
Oct 22, 2026
260.90
261.50
250.50
252.15
252.15
184,867
Oct 21, 2026
277.25
277.55
257.25
260.85
260.85
183,839
Oct 19, 2026
285.00
285.00
274.60
275.65
275.65
64,583
Oct 16, 2026
282.05
287.50
281.55
284.85
284.85
121,021
Oct 15, 2026
289.95
289.95
282.50
284.10
284.10
72,451
Oct 14, 2026
280.65
291.95
280.65
288.95
288.95
435,413
Oct 13, 2026
283.20
283.20
276.90
281.35
281.35
64,079
Oct 12, 2026
279.95
283.35
278.60
281.30
281.30
87,988
Oct 9, 2026
280.25
281.60
274.55
277.45
277.45
87,053
Oct 8, 2026
285.35
288.05
276.25
281.15
281.15
123,884
Oct 7, 2026
288.95
289.00
284.00
285.05
285.05
66,821
Oct 6, 2026
291.05
293.95
283.30
288.55
288.55
305,969
Oct 5, 2026
270.50
292.00
270.50
290.60
290.60
1,566,047
Oct 1, 2026
268.05
271.75
261.50
267.15
267.15
135,087
Sep 30, 2026
274.05
275.90
270.00
270.50
270.50
58,725
Sep 29, 2026
270.45
275.55
267.60
272.50
272.50
105,547
Sep 28, 2026
274.75
277.65
269.10
272.55
272.55
81,823
Sep 25, 2026
277.75
277.75
271.80
274.35
274.35
60,246
Sep 24, 2026
277.20
279.75
273.90
276.55
276.55
190,702
Sep 23, 2026
280.10
282.35
278.75
279.15
279.15
27,179
Sep 22, 2026
281.65
283.45
278.85
280.50
280.50
90,291
Sep 21, 2026
277.70
286.80
277.70
280.55
280.55
227,388
Sep 18, 2026
270.75
278.00
269.50
277.10
277.10
77,398
Sep 17, 2026
268.05
271.95
267.25
269.80
269.80
93,936
Sep 16, 2026
269.40
273.55
262.60
267.20
267.20
91,514
Sep 15, 2026
281.30
281.90
267.75
268.60
268.60
105,928
Sep 11, 2026
284.85
284.85
277.40
280.20
280.20
83,422
Sep 10, 2026
287.95
291.05
284.40
285.10
285.10
52,373
Sep 9, 2026
288.75
291.00
286.95
287.30
287.30
58,985
Sep 8, 2026
295.60
295.60
288.00
288.75
288.75
69,206
Sep 7, 2026
295.40
298.00
292.50
293.50
293.50
78,866
Sep 4, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
295.35
300.50
293.90
295.15
295.15
173,962
Sep 3, 2026
290.00
297.50
290.00
295.20
294.20
249,236
Sep 2, 2026
286.90
298.60
282.95
288.95
287.97
524,510
Sep 1, 2026
289.15
296.75
284.65
287.95
286.97
187,817
Aug 31, 2026
299.50
299.55
288.65
289.75
288.77
101,463
Aug 28, 2026
294.60
303.60
294.60
298.85
297.84
347,042
Aug 27, 2026
289.30
300.50
289.30
292.55
291.56
391,049
Aug 26, 2026
290.00
293.50
287.50
288.55
287.57
59,816
Aug 25, 2026
288.75
293.85
286.55
288.05
287.07
174,933
Aug 24, 2026
292.00
295.00
287.05
288.50
287.52
115,646
Aug 21, 2026
292.40
294.00
290.00
290.65
289.67
76,078
Aug 20, 2026
297.00
297.00
290.50
291.10
290.11
68,001
Aug 19, 2026
298.65
300.00
294.00
295.05
294.05
209,172
Aug 18, 2026
284.30
297.40
284.30
295.80
294.80
280,761
Aug 17, 2026
289.60
293.30
285.35
286.65
285.68
81,956
Aug 14, 2026
295.95
298.00
290.90
292.20
291.21
54,776
Aug 13, 2026
297.00
303.70
293.00
294.25
293.25
91,476
Aug 12, 2026
294.00
300.75
293.85
298.65
297.64
131,290
Aug 11, 2026
295.05
299.00
291.25
293.95
292.95
123,556
Aug 10, 2026
306.00
306.05
293.90
294.75
293.75
162,964
Aug 7, 2026
316.95
320.00
302.00
304.30
303.27
712,413
Aug 6, 2026
303.25
310.80
300.65
308.45
307.41
262,854
Aug 5, 2026
302.95
304.85
298.45
300.65
299.63
118,409
Aug 4, 2026
298.80
306.45
298.25
300.80
299.78
432,859
Aug 3, 2026
293.95
295.85
290.40
292.50
291.51
163,297
Jul 31, 2026
278.40
292.65
278.00
291.45
290.46
455,528
Jul 30, 2026
278.80
281.00
275.45
278.55
277.61
135,642
Jul 29, 2026
281.80
282.70
277.85
278.80
277.86
51,547
Jul 28, 2026
284.25
285.75
277.60
278.80
277.86
121,883
Jul 27, 2026
278.00
287.00
275.30
283.90
282.94
181,165
Jul 24, 2026
266.65
277.25
260.25
275.35
274.42
91,453
Jul 23, 2026
268.05
271.35
266.05
268.50
267.59
79,719
Jul 22, 2026
277.20
279.50
267.15
268.70
267.79
197,025
Jul 21, 2026
282.85
283.40
276.30
277.05
276.11
65,837
Jul 20, 2026
281.65
283.90
278.50
280.45
279.50
112,359
Jul 17, 2026
290.95
290.95
281.00
281.95
280.99
76,861
Jul 16, 2026
287.85
295.95
287.75
290.10
289.12
242,671
Jul 15, 2026
283.30
290.00
283.00
287.80
286.83
166,234
Jul 14, 2026
284.05
289.35
283.05
285.85
284.88
205,087
Jul 13, 2026
280.30
287.60
280.00
286.40
285.43
198,076
Jul 10, 2026
279.95
286.50
279.90
284.90
283.93
144,533
Jul 9, 2026
278.20
282.30
275.80
277.45
276.51
169,942
Jul 8, 2026
287.20
294.95
274.90
277.50
276.56
619,071
Jul 7, 2026
294.45
294.75
288.50
290.60
289.62
196,892
Jul 6, 2026
301.80
302.00
292.00
293.80
292.80
284,617
Jul 3, 2026
305.05
307.70
301.15
301.80
300.78
179,067
Jul 2, 2026
301.65
304.05
296.55
303.55
302.52
273,143
Jul 1, 2026
306.05
308.65
300.15
301.20
300.18
305,592
Jun 30, 2026
307.70
310.50
303.30
305.35
304.32
274,397
Jun 29, 2026
312.25
316.50
305.40
307.55
306.51
423,344
Jun 25, 2026
325.45
326.55
310.55
311.90
310.84
191,338
Jun 24, 2026
320.25
330.25
320.10
323.05
321.96
476,396
Jun 23, 2026
324.85
327.25
319.00
320.20
319.12
550,056
Jun 22, 2026
315.85
328.85
315.00
322.90
321.81
936,816
Jun 19, 2026
309.15
319.45
309.15
312.05
310.99
271,527
Jun 18, 2026
312.35
319.35
307.40
309.15
308.10
285,819
Jun 17, 2026
309.95
313.55
306.70
310.50
309.45
209,232
Jun 16, 2026
312.00
317.15
306.20
308.45
307.41
260,726
Jun 15, 2026
304.90
320.50
302.55
310.90
309.85
906,996
Jun 12, 2026
292.40
298.00
289.80
297.00
295.99
174,723
Jun 11, 2026
287.30
300.25
284.15
286.20
285.23
552,068
Jun 10, 2026
297.90
299.65
286.50
287.65
286.68
166,944
Jun 9, 2026
295.40
299.30
291.75
296.95
295.94
194,978
Jun 8, 2026
298.90
301.95
292.00
293.00
292.01
428,369
Jun 5, 2026
304.50
324.00
301.60
302.65
301.62
1,417,235
Jun 4, 2026
301.60
308.30
301.60
304.45
303.42
378,794
Jun 3, 2026
300.85
306.65
297.75
303.45
302.42
366,367
Jun 2, 2026
285.70
303.90
284.10
302.75
301.72
607,254
Jun 1, 2026
292.30
294.70
286.10
287.10
286.13
510,063
May 29, 2026
303.35
307.40
290.20
292.90
291.91
665,496
May 27, 2026
308.45
312.95
300.45
303.45
302.42
272,277
May 26, 2026
303.35
312.95
301.15
308.00
306.96
698,065
May 25, 2026
318.15
321.70
300.75
302.80
301.77
970,911
May 22, 2026
329.40
333.50
314.05
315.85
314.78
420,260
May 21, 2026
330.90
334.75
326.60
327.25
326.14
275,572
May 20, 2026
333.85
336.50
324.40
327.40
326.29
539,891
May 19, 2026
347.10
351.10
333.00
337.35
336.21
463,422
May 18, 2026
331.35
351.60
325.15
344.65
343.48
1,342,148
May 15, 2026
328.50
342.90
318.55
331.05
329.93
965,602
May 14, 2026
334.85
337.30
321.05
327.15
326.04
383,484
May 13, 2026
326.65
342.90
326.65
331.70
330.58
589,070
May 12, 2026
340.60
350.75
323.20
325.25
324.15
702,680
May 11, 2026
338.95
368.50
334.40
340.60
339.45
2,028,154
May 8, 2026
319.70
344.90
319.20
338.75
337.60
2,937,522
May 7, 2026
314.05
322.00
311.05
319.70
318.62
580,697
May 6, 2026
322.35
323.05
306.60
312.65
311.59
592,693
May 5, 2026
319.20
328.70
315.45
320.05
318.97
1,352,792
May 4, 2026
306.20
319.80
301.50
318.65
317.57
1,331,761
Apr 30, 2026
307.85
311.00
297.05
304.90
303.87
440,546
Apr 29, 2026
307.45
316.30
305.05
307.75
306.71
1,510,501
Apr 28, 2026
290.65
307.00
288.75
303.95
302.92
812,253
Apr 27, 2026
288.75
300.00
288.75
290.40
289.42
858,288
Apr 24, 2026
293.80
296.40
285.10
288.30
287.32
483,463
Apr 23, 2026
297.65
300.00
291.55
292.75
291.76
209,693
Apr 22, 2026
299.70
305.90
296.85
297.70
296.69
579,825
Apr 21, 2026
299.10
302.65
294.50
300.90
299.88
871,947
Apr 20, 2026
307.85
322.75
296.50
300.30
299.28
2,145,792
Apr 17, 2026
291.60
322.80
291.60
305.85
304.81
5,504,623
Apr 16, 2026
256.05
293.90
251.60
289.20
288.22
1,514,156
Apr 15, 2026
251.95
255.40
249.85
253.25
252.39
168,656
Apr 13, 2026
238.00
252.75
235.00
246.05
245.22
220,586
Apr 10, 2026
239.90
247.70
239.90
243.25
242.43
393,128
Apr 9, 2026
238.00
244.45
236.95
238.90
238.09
483,634
Apr 8, 2026
244.75
244.85
237.00
237.70
236.89
374,925
Apr 7, 2026
233.75
238.10
231.90
233.40
232.61
111,513
Apr 6, 2026
229.60
233.60
225.10
232.75
231.96
202,419
Apr 2, 2026
227.05
229.70
220.30
228.80
228.02
155,824
Apr 1, 2026
229.35
237.95
226.05
231.25
230.47
246,060
Mar 30, 2026
228.00
231.05
218.90
219.80
219.06
203,488
Mar 27, 2026
231.65
234.95
227.85
228.60
227.83
244,270
Mar 25, 2026
233.70
239.50
232.00
233.40
232.61
125,364
Mar 24, 2026
226.25
231.20
222.30
230.15
229.37
288,561
Mar 23, 2026
228.75
231.40
217.75
219.30
218.56
364,021
Mar 20, 2026
232.80
240.30
232.00
233.35
232.56
95,221
Mar 19, 2026
235.45
237.75
228.45
229.95
229.17
296,624
Mar 18, 2026
237.05
244.50
236.55
240.50
239.69
176,285
Mar 17, 2026
236.20
237.85
228.60
236.35
235.55
154,819
Mar 16, 2026
238.20
239.20
230.00
233.20
232.41
340,341
Mar 13, 2026
251.85
253.10
238.00
238.90
238.09
243,219
Mar 12, 2026
239.65
257.80
237.05
250.60
249.75
408,080
Mar 11, 2026
246.70
256.40
238.75
240.10
239.29
242,936
Mar 10, 2026
236.05
246.50
233.35
244.90
244.07
247,847
Mar 9, 2026
234.85
235.85
227.55
232.60
231.81
230,929
Mar 6, 2026
240.10
246.25
237.50
240.65
239.83
261,416
Mar 5, 2026
249.20
250.00
231.25
242.15
241.33
492,190
Mar 4, 2026
253.00
256.90
244.55
245.65
244.82
433,259
Mar 2, 2026
253.50
263.00
250.45
256.20
255.33
501,577
Feb 27, 2026
269.00
269.00
262.35
263.60
262.71
79,399
Feb 26, 2026
267.00
272.35
266.95
268.15
267.24
118,603
Feb 25, 2026
261.05
267.95
261.05
265.30
264.40
152,543
Feb 24, 2026
260.10
263.25
256.10
259.70
258.82
141,185
Feb 23, 2026
257.35
267.90
257.00
259.05
258.17
203,760
Feb 20, 2026
260.05
267.75
253.80
254.95
254.09
433,269
Feb 19, 2026
268.70
271.45
258.85
261.40
260.51
396,902
Feb 18, 2026
275.80
278.35
267.50
268.20
267.29
396,518
Feb 17, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
266.40
276.50
266.00
273.25
272.32
340,561
Feb 16, 2026
265.05
271.15
262.85
268.75
264.35
226,503
Feb 13, 2026
272.80
275.35
263.10
264.40
260.07
819,673
Feb 12, 2026
267.20
280.35
265.90
273.70
269.22
2,343,560
Feb 11, 2026
264.85
271.70
262.75
267.05
262.68
772,601
Feb 10, 2026
264.00
271.90
258.35
267.00
262.63
2,244,042
Feb 9, 2026
249.40
266.00
241.80
265.20
260.86
4,263,587
Feb 6, 2026
222.95
222.95
219.10
221.70
218.07
82,186
Feb 5, 2026
225.90
226.00
221.90
223.05
219.40
77,546
Feb 4, 2026
222.95
226.95
222.40
225.95
222.25
163,752
Feb 3, 2026
227.00
227.40
219.15
221.55
217.92
160,818
Feb 2, 2026
213.20
218.05
210.10
216.35
212.81
164,392
Jan 30, 2026
221.65
233.00
218.70
225.50
221.81
386,441
Jan 29, 2026
222.60
224.95
217.00
222.35
218.71
273,096
Jan 28, 2026
211.80
221.10
211.80
220.55
216.94
333,559
Jan 27, 2026
201.85
212.45
195.45
211.05
207.60
368,579
Jan 23, 2026
208.00
208.10
200.50
201.80
198.50
44,689
Jan 22, 2026
204.55
209.80
204.55
207.40
204.01
128,400
Jan 21, 2026
203.50
205.80
199.25
202.95
199.63
258,304
Jan 20, 2026
209.95
211.10
202.55
203.40
200.07
112,947
Jan 19, 2026
210.85
213.45
209.80
210.15
206.71
45,684
Jan 16, 2026
214.10
217.00
211.75
212.50
209.02
107,793
Jan 14, 2026
211.80
217.35
210.50
214.90
211.38
147,916
Jan 13, 2026
215.75
219.80
208.35
212.00
208.53
84,500
Jan 12, 2026
214.70
217.50
208.40
215.65
212.12
106,781
Jan 9, 2026
216.50
221.40
213.55
214.65
211.14
245,132
Jan 8, 2026
228.50
232.35
217.00
217.95
214.38
96,278
Jan 7, 2026
227.75
229.90
226.30
228.45
224.71
30,616
Jan 6, 2026
229.15
229.90
225.70
227.05
223.33
120,880
Jan 5, 2026
235.05
237.30
228.50
229.15
225.40
120,455
Jan 2, 2026
230.85
235.50
229.00
235.05
231.20
246,549
Jan 1, 2026
232.95
234.00
228.10
229.50
225.74
100,058
Dec 31, 2025
228.20
232.80
228.00
231.75
227.96
137,515
Dec 30, 2025
234.50
234.95
227.10
228.35
224.61
187,932
Dec 29, 2025
226.50
236.75
225.35
233.80
229.97
850,135
Dec 26, 2025
217.75
229.05
216.10
224.95
221.27
440,844
Dec 24, 2025
217.00
220.75
215.20
218.05
214.48
120,266
Dec 23, 2025
215.40
218.00
213.55
216.65
213.10
131,145
Dec 22, 2025
210.05
215.55
209.05
214.40
210.89
145,464
Dec 19, 2025
209.75
210.90
203.15
209.70
206.27
233,663
Dec 18, 2025
207.25
212.00
203.55
208.95
205.53
268,947
Dec 17, 2025
216.60
217.25
207.20
207.90
204.50
318,909
Dec 16, 2025
221.15
222.00
216.00
216.65
213.10
81,466
Dec 15, 2025
225.25
225.25
221.80
222.15
218.51
96,562
Dec 12, 2025
222.80
226.80
220.80
225.45
221.76
147,494
Dec 11, 2025
224.35
228.15
222.15
222.90
219.25
126,599
Dec 10, 2025
229.60
229.60
223.80
225.00
221.32
74,770
Dec 9, 2025
222.05
228.35
219.80
227.15
223.43
142,192
Dec 8, 2025
233.15
233.15
221.70
223.45
219.79
270,642
Dec 5, 2025
229.00
235.50
228.50
232.30
228.50
367,406
Dec 4, 2025
228.15
233.70
227.60
228.75
225.01
232,922
Dec 3, 2025
230.25
230.80
224.90
228.45
224.71
192,455
Dec 2, 2025
229.95
238.30
228.30
229.30
225.55
301,961
Dec 1, 2025
232.90
235.30
228.30
228.90
225.15
167,072
Nov 28, 2025
229.40
234.10
228.80
231.80
228.01
150,555
Nov 27, 2025
235.55
240.85
228.15
229.30
225.55
245,038
Nov 26, 2025
233.15
236.00
231.60
233.00
229.19
177,891
Nov 25, 2025
240.05
241.30
232.00
232.45
228.65
138,710
Nov 24, 2025
242.15
248.95
236.70
239.55
235.63
396,293
Nov 21, 2025
247.90
248.20
241.00
241.95
237.99
286,628
Nov 20, 2025
252.35
258.75
247.25
248.95
244.88
318,232
Nov 19, 2025
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
254.30
255.40
248.00
248.95
244.88
164,309
Nov 18, 2025
263.70
263.70
253.20
255.45
248.32
296,372
Nov 17, 2025
267.80
267.80
260.75
261.20
253.91
222,084
Nov 14, 2025
263.65
268.95
260.60
265.25
257.84
396,956
Nov 13, 2025
270.00
274.75
262.45
263.65
256.29
525,019
Nov 12, 2025
264.90
271.80
259.25
269.85
262.32
639,098
Nov 11, 2025
256.80
271.45
252.85
261.65
254.35
1,417,458
Nov 10, 2025
258.05
262.00
243.20
252.95
245.89
1,659,876
Nov 7, 2025
261.45
276.80
257.15
266.50
259.06
1,321,164
Nov 6, 2025
251.00
267.00
251.00
260.65
253.37
783,748
Nov 4, 2025
257.60
260.70
249.00
250.15
243.17
302,583
Nov 3, 2025
261.35
263.80
256.50
256.95
249.78
270,529
