NSE - Delayed Quote
INR
The Shipping Corporation of India Limited (SCI.NS)
259.31
+14.91
(+6.10%)
At close: 3:29:56 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
Oct 30, 2026
253.00
253.25
242.25
244.40
244.40
1,212,353
Oct 29, 2026
246.00
255.75
243.35
253.90
253.90
1,878,202
Oct 28, 2026
245.00
246.50
241.05
244.50
244.50
1,804,864
Oct 27, 2026
248.00
258.00
242.70
244.30
244.30
2,746,153
Oct 26, 2026
238.00
251.00
234.65
246.90
246.90
2,718,334
Oct 23, 2026
252.50
252.50
233.45
237.80
237.80
4,405,453
Oct 22, 2026
260.00
261.80
250.10
251.85
251.85
2,368,361
Oct 21, 2026
276.95
277.55
256.10
260.20
260.20
2,516,632
Oct 19, 2026
284.70
285.05
274.20
275.80
275.80
1,366,053
Oct 16, 2026
283.30
287.60
281.80
284.90
284.90
1,215,758
Oct 15, 2026
289.00
289.00
282.15
284.00
284.00
1,352,931
Oct 14, 2026
281.10
292.00
280.90
289.00
289.00
3,706,684
Oct 13, 2026
281.95
282.85
276.85
281.10
281.10
1,300,670
Oct 12, 2026
278.95
283.60
278.25
281.55
281.55
1,207,523
Oct 9, 2026
279.85
281.30
274.65
277.25
277.25
1,184,879
Oct 8, 2026
285.10
288.35
276.10
280.75
280.75
3,562,846
Oct 7, 2026
288.05
289.00
283.90
285.35
285.35
1,736,876
Oct 6, 2026
292.05
293.80
283.25
289.00
289.00
5,287,314
Oct 5, 2026
272.00
292.60
271.45
290.60
290.60
24,814,404
Oct 1, 2026
269.00
271.85
261.15
267.05
267.05
1,466,021
Sep 30, 2026
273.00
275.95
269.75
270.50
270.50
1,048,767
Sep 29, 2026
270.70
275.95
267.25
272.90
272.90
1,448,173
Sep 28, 2026
274.10
277.85
269.30
272.05
272.05
1,401,282
Sep 25, 2026
276.75
277.70
271.80
274.40
274.40
840,491
Sep 24, 2026
276.00
280.30
274.10
276.60
276.60
1,057,549
Sep 23, 2026
281.65
282.20
278.70
279.05
279.05
888,953
Sep 22, 2026
282.00
283.90
279.00
281.10
281.10
1,193,262
Sep 21, 2026
278.40
286.90
278.20
280.55
280.55
2,506,605
Sep 18, 2026
271.00
278.00
269.05
277.05
277.05
1,560,763
Sep 17, 2026
267.65
272.25
267.15
270.00
270.00
1,114,004
Sep 16, 2026
269.05
274.00
262.80
266.90
266.90
1,491,512
Sep 15, 2026
281.00
281.85
268.00
269.05
269.05
1,967,345
Sep 11, 2026
283.25
283.35
277.50
280.60
280.60
1,518,756
Sep 10, 2026
287.75
291.15
284.40
285.20
285.20
1,123,388
Sep 9, 2026
288.70
291.20
287.00
287.35
287.35
1,073,224
Sep 8, 2026
293.60
294.80
288.05
288.75
288.75
1,262,000
Sep 7, 2026
295.35
298.25
292.60
293.75
293.75
1,033,416
Sep 4, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
296.40
300.25
293.75
295.35
295.35
1,792,086
Sep 3, 2026
289.95
297.65
289.95
294.95
293.95
2,179,977
Sep 2, 2026
285.50
298.75
282.60
288.20
287.22
4,450,212
Sep 1, 2026
290.50
296.80
284.80
287.50
286.53
2,956,735
Aug 31, 2026
299.00
299.00
288.55
289.60
288.62
2,271,173
Aug 28, 2026
294.25
303.70
294.20
299.05
298.04
5,131,992
Aug 27, 2026
289.45
300.85
289.40
292.55
291.56
3,800,765
Aug 26, 2026
289.90
293.20
287.30
288.50
287.52
1,463,356
Aug 25, 2026
289.30
294.00
286.75
288.10
287.12
1,615,761
Aug 24, 2026
292.00
295.05
287.00
288.45
287.47
1,030,196
Aug 21, 2026
292.45
294.70
290.00
290.55
289.56
1,062,239
Aug 20, 2026
296.85
296.85
290.15
291.15
290.16
1,187,896
Aug 19, 2026
298.00
300.20
294.00
295.35
294.35
1,995,957
Aug 18, 2026
285.00
297.45
284.10
295.75
294.75
2,739,647
Aug 17, 2026
292.25
293.40
285.55
286.40
285.43
1,543,079
Aug 14, 2026
295.60
298.35
291.05
292.25
291.26
1,244,758
Aug 13, 2026
297.00
303.70
292.65
294.45
293.45
1,780,757
Aug 12, 2026
294.00
300.95
293.35
298.80
297.79
2,156,081
Aug 11, 2026
295.80
298.65
291.35
293.95
292.95
1,857,143
Aug 10, 2026
305.75
305.95
294.00
294.95
293.95
2,731,094
Aug 7, 2026
316.60
320.00
302.10
304.75
303.72
13,810,526
Aug 6, 2026
302.45
311.00
300.55
308.60
307.55
5,638,778
Aug 5, 2026
302.35
304.85
297.55
300.70
299.68
2,382,016
Aug 4, 2026
297.55
306.50
297.55
300.90
299.88
8,886,690
Aug 3, 2026
294.00
295.75
290.70
292.65
291.66
1,989,074
Jul 31, 2026
279.45
292.80
278.05
291.45
290.46
3,464,200
Jul 30, 2026
278.55
281.25
275.35
278.45
277.51
910,358
Jul 29, 2026
280.40
282.80
277.70
278.60
277.66
1,056,755
Jul 28, 2026
285.00
285.50
277.50
278.90
277.95
1,467,397
Jul 27, 2026
277.15
287.10
275.40
283.80
282.84
2,204,031
Jul 24, 2026
265.50
277.20
260.20
275.10
274.17
2,357,392
Jul 23, 2026
268.50
271.40
266.05
268.60
267.69
1,384,176
Jul 22, 2026
277.00
279.80
267.15
268.80
267.89
1,792,928
Jul 21, 2026
281.00
283.50
276.10
276.90
275.96
1,322,936
Jul 20, 2026
281.80
283.95
278.55
280.65
279.70
977,307
Jul 17, 2026
290.50
290.50
281.00
281.75
280.79
1,587,449
Jul 16, 2026
288.95
296.00
288.50
290.50
289.52
2,030,859
Jul 15, 2026
284.70
290.00
282.90
287.65
286.67
1,860,149
Jul 14, 2026
285.00
289.35
282.50
285.20
284.23
1,991,879
Jul 13, 2026
281.00
287.40
279.55
286.20
285.23
1,928,730
Jul 10, 2026
279.90
287.00
279.00
284.90
283.93
2,165,829
Jul 9, 2026
278.95
282.45
275.65
277.65
276.71
2,581,365
Jul 8, 2026
287.00
295.00
275.20
277.60
276.66
4,683,343
Jul 7, 2026
294.45
294.90
288.40
290.55
289.56
1,745,795
Jul 6, 2026
301.45
302.00
292.15
293.75
292.75
3,526,666
Jul 3, 2026
305.05
307.70
301.20
301.75
300.73
1,932,084
Jul 2, 2026
302.00
304.00
296.50
303.55
302.52
3,031,606
Jul 1, 2026
306.40
308.80
300.00
301.15
300.13
2,689,840
Jun 30, 2026
308.50
310.85
303.40
305.30
304.26
2,824,470
Jun 29, 2026
312.60
316.50
305.50
307.30
306.26
2,685,070
Jun 25, 2026
325.00
326.70
310.50
311.80
310.74
4,444,268
Jun 24, 2026
320.60
330.00
320.10
323.10
322.00
8,882,121
Jun 23, 2026
324.00
327.35
319.05
320.60
319.51
6,017,414
Jun 22, 2026
314.00
329.00
314.00
322.80
321.71
16,911,821
Jun 19, 2026
309.50
319.50
309.50
312.15
311.09
5,887,279
Jun 18, 2026
311.80
319.50
307.20
309.25
308.20
5,752,301
Jun 17, 2026
309.60
313.65
306.80
310.65
309.60
3,579,698
Jun 16, 2026
312.00
317.25
305.50
308.60
307.55
3,818,612
Jun 15, 2026
303.10
321.05
302.00
310.75
309.70
16,967,913
Jun 12, 2026
291.50
298.00
289.65
297.05
296.04
3,683,532
Jun 11, 2026
286.65
300.50
284.30
287.05
286.08
7,156,336
Jun 10, 2026
297.70
300.00
286.25
287.50
286.53
3,553,111
Jun 9, 2026
295.00
299.15
291.55
297.15
296.14
3,783,621
Jun 8, 2026
299.60
301.90
291.80
293.10
292.11
4,506,833
Jun 5, 2026
305.15
324.00
301.55
302.65
301.62
22,473,338
Jun 4, 2026
302.00
308.40
301.55
304.25
303.22
3,145,674
Jun 3, 2026
303.00
306.65
297.60
303.40
302.37
5,035,461
Jun 2, 2026
285.00
304.05
283.60
302.70
301.67
7,960,011
Jun 1, 2026
292.95
294.65
286.00
287.10
286.13
4,553,482
May 29, 2026
303.80
307.50
290.10
292.30
291.31
5,154,248
May 27, 2026
308.10
312.95
300.65
303.45
302.42
4,548,340
May 26, 2026
303.95
313.00
301.25
308.05
307.01
6,299,358
May 25, 2026
318.65
321.55
300.35
302.75
301.72
10,236,255
May 22, 2026
327.25
333.40
314.20
316.30
315.23
7,139,885
May 21, 2026
330.00
334.60
326.00
327.25
326.14
3,416,976
May 20, 2026
333.40
336.40
324.65
327.15
326.04
6,128,093
May 19, 2026
346.20
351.30
333.10
337.25
336.11
8,664,866
May 18, 2026
329.90
351.70
325.25
344.70
343.53
25,208,277
May 15, 2026
328.85
343.10
318.15
331.40
330.28
12,401,424
May 14, 2026
334.35
338.50
321.00
326.90
325.79
6,725,540
May 13, 2026
327.00
342.90
326.60
331.75
330.63
9,204,150
May 12, 2026
339.00
350.85
322.95
325.35
324.25
13,996,305
May 11, 2026
337.05
368.75
334.40
340.65
339.50
36,382,631
May 8, 2026
319.50
345.00
318.75
339.05
337.90
33,413,486
May 7, 2026
314.60
322.40
311.05
319.60
318.52
7,095,331
May 6, 2026
322.00
323.30
306.50
312.65
311.59
9,631,258
May 5, 2026
320.10
328.80
315.15
320.35
319.26
14,820,348
May 4, 2026
306.95
319.80
301.50
318.55
317.47
15,255,270
Apr 30, 2026
307.00
311.00
297.10
304.48
303.45
7,930,479
Apr 29, 2026
307.00
316.48
305.49
308.13
307.09
22,223,971
Apr 28, 2026
290.99
306.60
288.65
303.10
302.07
15,006,775
Apr 27, 2026
289.90
300.13
289.10
290.38
289.40
5,084,098
Apr 24, 2026
293.70
296.71
284.61
288.29
287.31
5,307,579
Apr 23, 2026
297.00
300.00
291.51
292.60
291.61
4,971,939
Apr 22, 2026
300.00
305.90
297.00
297.89
296.88
6,065,749
Apr 21, 2026
300.49
302.70
294.25
300.60
299.58
9,580,046
Apr 20, 2026
307.00
322.51
296.30
299.96
298.94
44,980,408
Apr 17, 2026
292.29
322.80
292.00
305.87
304.83
99,845,323
Apr 16, 2026
255.75
294.00
251.51
288.93
287.95
41,850,036
Apr 15, 2026
251.10
255.54
249.56
253.34
252.48
3,907,220
Apr 13, 2026
237.75
252.99
235.20
246.25
245.42
5,283,282
Apr 10, 2026
240.06
247.72
240.06
243.29
242.47
4,431,982
Apr 9, 2026
238.09
244.42
237.10
238.87
238.06
4,547,385
Apr 8, 2026
244.00
245.40
236.10
237.57
236.76
5,018,178
Apr 7, 2026
233.60
238.37
231.99
233.28
232.49
2,454,030
Apr 6, 2026
230.00
233.80
225.15
232.76
231.97
2,508,916
Apr 2, 2026
227.96
229.80
220.32
228.55
227.78
2,747,912
Apr 1, 2026
228.00
237.98
226.03
231.39
230.61
3,750,325
Mar 30, 2026
226.50
231.30
218.60
219.70
218.96
2,766,242
Mar 27, 2026
230.00
234.95
228.00
228.85
228.07
2,874,936
Mar 25, 2026
233.00
239.80
232.10
233.35
232.56
2,443,994
Mar 24, 2026
229.00
231.20
222.30
230.30
229.52
3,657,327
Mar 23, 2026
230.40
231.30
217.55
219.15
218.41
2,710,029
Mar 20, 2026
232.50
240.45
231.80
233.35
232.56
2,063,216
Mar 19, 2026
236.00
237.75
228.45
230.10
229.32
1,993,455
Mar 18, 2026
238.05
244.80
236.55
240.25
239.44
3,964,612
Mar 17, 2026
235.50
238.50
228.55
236.65
235.85
3,077,266
Mar 16, 2026
238.50
239.85
229.95
233.60
232.81
2,851,953
Mar 13, 2026
251.85
253.35
238.00
238.90
238.09
4,002,522
Mar 12, 2026
240.00
258.00
237.10
250.70
249.85
7,450,517
Mar 11, 2026
246.40
256.30
238.90
240.05
239.24
5,102,588
Mar 10, 2026
237.00
246.75
233.35
245.25
244.42
3,833,980
Mar 9, 2026
234.00
236.00
227.55
232.65
231.86
2,718,475
Mar 6, 2026
241.00
246.40
237.40
241.40
240.58
4,118,039
Mar 5, 2026
250.00
250.50
231.20
242.00
241.18
10,368,592
Mar 4, 2026
253.20
256.85
244.55
246.20
245.37
4,765,848
Mar 2, 2026
251.80
263.20
251.00
256.15
255.28
4,082,508
Feb 27, 2026
268.40
268.75
262.32
263.47
262.58
1,636,392
Feb 26, 2026
266.90
272.40
266.32
268.20
267.29
3,406,370
Feb 25, 2026
261.50
267.95
261.19
265.32
264.42
3,488,898
Feb 24, 2026
260.50
263.00
256.00
259.90
259.02
2,397,825
Feb 23, 2026
258.05
267.88
256.40
259.27
258.39
6,100,115
Feb 20, 2026
260.70
267.70
253.93
254.96
254.10
5,924,437
Feb 19, 2026
269.00
271.80
259.00
261.32
260.43
3,025,115
Feb 18, 2026
275.50
278.50
267.42
268.18
267.27
4,652,937
Feb 17, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
266.83
277.00
266.60
273.12
272.19
9,584,852
Feb 16, 2026
265.25
271.30
262.56
268.86
264.46
5,940,785
Feb 13, 2026
272.98
275.20
263.00
264.43
260.10
8,470,625
Feb 12, 2026
267.04
280.38
265.75
273.62
269.14
33,365,143
Feb 11, 2026
264.00
271.70
262.93
267.04
262.67
10,262,921
Feb 10, 2026
261.00
271.90
258.50
266.97
262.60
39,071,557
Feb 9, 2026
249.00
266.16
241.55
265.25
260.91
71,773,906
Feb 6, 2026
223.00
223.14
219.08
221.80
218.17
1,024,044
Feb 5, 2026
227.00
227.35
222.00
223.23
219.58
1,155,968
Feb 4, 2026
222.35
227.00
222.35
226.03
222.33
1,866,380
Feb 3, 2026
226.00
226.00
217.35
221.25
217.63
1,547,731
Feb 2, 2026
213.00
218.00
210.02
215.98
212.45
1,886,542
Jan 30, 2026
221.00
233.00
217.90
225.37
221.68
5,810,942
Jan 29, 2026
221.00
224.90
216.96
222.65
219.01
2,726,681
Jan 28, 2026
212.00
221.10
211.99
220.26
216.66
2,964,266
Jan 27, 2026
201.94
212.45
195.55
210.99
207.54
4,035,442
Jan 23, 2026
208.25
208.60
200.31
201.74
198.44
946,438
Jan 22, 2026
205.50
209.80
205.50
207.44
204.05
1,254,858
Jan 21, 2026
203.45
205.90
199.33
202.64
199.32
1,793,978
Jan 20, 2026
209.50
211.65
202.50
203.25
199.92
1,559,117
Jan 19, 2026
211.10
213.39
209.34
210.22
206.78
988,220
Jan 16, 2026
215.10
217.06
211.57
212.65
209.17
1,406,890
Jan 15, 2026
214.63
214.63
214.63
214.63
211.12
-
Jan 14, 2026
211.00
217.35
210.60
214.63
211.12
1,634,983
Jan 13, 2026
216.10
216.13
208.13
211.95
208.48
1,908,690
Jan 12, 2026
215.00
217.49
208.35
215.69
212.16
1,971,614
Jan 9, 2026
217.40
221.58
213.70
214.74
211.23
1,883,703
Jan 8, 2026
228.85
232.25
217.00
217.91
214.34
2,437,069
Jan 7, 2026
226.99
229.93
226.17
228.53
224.79
887,075
Jan 6, 2026
229.10
229.89
225.60
227.23
223.51
1,265,326
Jan 5, 2026
235.10
237.50
228.51
228.98
225.23
1,937,930
Jan 2, 2026
230.14
235.55
228.94
235.08
231.23
2,492,633
Jan 1, 2026
232.68
233.90
227.93
229.46
225.71
1,381,300
Dec 31, 2025
228.40
232.70
228.00
231.76
227.97
1,649,538
Dec 30, 2025
234.70
234.80
227.01
228.47
224.73
3,149,219
Dec 29, 2025
228.00
236.85
225.40
233.92
230.09
11,373,706
Dec 26, 2025
217.99
228.88
216.21
224.90
221.22
5,426,300
Dec 24, 2025
216.73
220.75
215.05
217.99
214.42
2,212,718
Dec 23, 2025
215.50
218.00
213.51
216.73
213.18
2,207,267
Dec 22, 2025
210.43
215.80
209.00
214.33
210.82
3,319,014
Dec 19, 2025
210.02
210.90
203.30
209.71
206.28
4,226,737
Dec 18, 2025
207.25
212.00
203.65
208.98
205.56
3,510,383
Dec 17, 2025
216.50
217.27
207.00
207.68
204.28
4,537,728
Dec 16, 2025
221.49
221.99
215.80
216.50
212.96
1,508,195
Dec 15, 2025
224.66
225.39
221.64
222.17
218.53
1,015,385
Dec 12, 2025
223.34
226.75
220.75
225.42
221.73
2,294,384
Dec 11, 2025
224.93
228.54
222.00
222.76
219.11
1,637,626
Dec 10, 2025
227.50
228.10
223.63
224.93
221.25
1,237,618
Dec 9, 2025
222.85
228.35
219.75
227.14
223.42
2,627,221
Dec 8, 2025
232.90
233.08
221.71
223.73
220.07
2,198,901
Dec 5, 2025
229.34
235.90
228.40
232.26
228.46
5,379,357
Dec 4, 2025
228.42
233.80
227.37
228.67
224.93
2,430,360
Dec 3, 2025
230.10
230.44
225.00
228.42
224.68
2,296,266
Dec 2, 2025
229.65
238.25
228.00
229.14
225.39
7,258,333
Dec 1, 2025
233.19
235.36
228.21
229.01
225.26
2,625,779
Nov 28, 2025
230.00
234.20
228.55
231.80
228.01
2,961,294
Nov 27, 2025
235.00
240.95
228.15
229.35
225.60
3,856,338
Nov 26, 2025
233.60
235.75
231.60
233.00
229.19
3,209,611
Nov 25, 2025
240.70
241.35
231.55
232.45
228.65
3,653,728
Nov 24, 2025
242.00
248.90
236.50
239.60
235.68
4,253,491
Nov 21, 2025
247.00
248.05
241.00
241.95
237.99
2,940,820
Nov 20, 2025
251.50
258.80
247.00
248.85
244.78
6,761,933
Nov 19, 2025
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
254.50
254.80
248.10
249.00
244.93
2,720,238
Nov 18, 2025
262.90
262.90
253.25
256.15
249.01
3,672,273
Nov 17, 2025
266.95
267.40
260.65
261.30
254.01
3,701,892
Nov 14, 2025
264.00
268.75
260.65
265.30
257.90
4,654,471
Nov 13, 2025
270.00
274.90
262.40
263.55
256.20
6,129,454
Nov 12, 2025
264.00
271.90
259.25
269.85
262.33
11,448,211
Nov 11, 2025
253.45
271.45
252.05
261.85
254.55
25,338,499
Nov 10, 2025
259.05
262.00
243.30
253.00
245.95
22,920,378
Nov 7, 2025
261.00
276.80
257.15
266.45
259.02
18,445,124
Nov 6, 2025
251.70
267.00
251.60
260.45
253.19
18,206,422
Nov 4, 2025
257.95
260.50
249.15
250.20
243.22
3,137,680
Nov 3, 2025
261.00
263.70
256.35
256.95
249.79
3,350,363
