U.S. Markets closed

The Shipping Corporation of India Limited (SCI.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
72.35+2.70 (+3.88%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
May 26, 201770.0573.6069.9572.3572.35836,433
May 25, 201768.8570.0067.9069.6569.65572,824
May 24, 201771.9572.7567.7068.2568.25748,768
May 23, 201774.5574.6070.7571.9571.95698,550
May 22, 201776.0076.5073.8074.1074.10596,114
May 19, 201778.7079.9075.0075.2575.25873,697
May 18, 201780.7580.7578.0578.4078.40738,950
May 17, 201782.1582.1580.5581.5581.55775,729
May 16, 201782.5084.3581.2582.3582.351,591,969
May 15, 201784.0084.7081.7582.3082.301,820,984
May 12, 201779.0085.8577.8083.0083.004,211,759
May 11, 201780.1080.6578.2578.8078.80518,792
May 10, 201779.6581.8579.4079.8079.80789,273
May 09, 201780.8581.0079.0579.5579.55426,775
May 08, 201781.0081.4079.5080.8580.851,070,250
May 05, 201777.4080.9076.2579.9079.901,667,091
May 04, 201778.5078.7076.2077.1077.10928,748
May 03, 201780.4080.4078.1078.3578.35523,988
May 02, 201780.6581.2078.6080.0080.00612,492
Apr 28, 201780.1582.0080.1580.6580.651,214,594
Apr 27, 201780.8581.5079.0579.4079.40741,166
Apr 26, 201782.0084.1078.6080.5080.502,448,033
Apr 25, 201780.5082.6079.2581.5581.551,956,666
Apr 24, 201784.0084.6079.4579.8579.852,917,544
Apr 21, 201777.4584.6577.1084.0084.007,545,271
Apr 20, 201775.9578.3074.6077.3577.351,803,811
Apr 19, 201772.2576.5071.1075.2075.202,500,704
Apr 18, 201774.1575.7071.8072.1572.15846,573
Apr 17, 201773.9575.5073.0573.7573.75737,340
Apr 13, 201773.7075.8573.5073.9573.95781,744
Apr 12, 201776.7576.7573.1573.4073.40887,630
Apr 11, 201777.1577.7075.1576.2076.20778,967
Apr 10, 201775.7078.4075.2576.8076.801,160,659
Apr 07, 201776.0579.2575.7076.0576.051,374,198
Apr 06, 201778.6079.0574.5576.7576.751,493,533
Apr 05, 201776.6580.8076.6578.8578.852,408,173
Apr 03, 201777.2078.3575.7076.6576.651,673,932
Mar 31, 201773.6077.8573.0576.6576.654,324,503
Mar 30, 201774.0075.7572.4072.9572.951,730,971
Mar 29, 201770.2074.2070.0573.5073.504,832,018
Mar 28, 201767.8071.3567.8069.6569.652,761,891
Mar 27, 201767.2568.4566.6067.4067.40475,764
Mar 24, 201769.0069.6067.0067.2567.25522,011
Mar 23, 201769.8570.4068.2568.6068.60774,213
Mar 22, 201766.6071.7066.3569.3569.355,376,698
Mar 21, 201768.0069.4066.6067.7067.702,922,402
Mar 20, 201765.0568.6564.1567.4067.403,929,123
Mar 17, 201765.0065.4563.6065.0565.05504,083
Mar 16, 201764.0065.2563.9064.7564.75569,082
Mar 15, 201763.4064.2063.0063.7063.70410,870
Mar 14, 201761.9563.3061.9562.8562.85226,856
Mar 10, 201762.4562.8561.8061.9561.95153,135
Mar 09, 201762.2563.3061.8061.9561.95341,516
Mar 08, 201762.7063.1062.0062.2562.25286,477
Mar 07, 201763.6063.7562.4062.5562.55215,776
Mar 06, 201764.0064.7563.0563.2563.25282,222
Mar 03, 201763.5064.7063.5064.0564.05878,660
Mar 02, 201763.0063.8062.4063.3063.30438,529
Mar 01, 201762.7063.7062.7062.8562.85261,075
Feb 28, 201762.7563.2062.3562.7062.70234,061
Feb 27, 201763.1063.5062.0062.2562.25237,768
Feb 23, 201762.7563.5562.7563.1063.10167,841
Feb 22, 201763.6565.4062.6062.7562.75650,469
Feb 21, 201763.7564.2063.3063.6563.65184,796
Feb 20, 201764.2564.3563.5063.7563.75329,446
Feb 17, 201763.5064.9063.0063.4063.40442,021
Feb 16, 201763.2063.6562.5063.0563.05256,076
Feb 15, 201764.0564.6062.6062.8062.80224,315
Feb 14, 201765.5566.3063.8064.0064.00379,577
Feb 13, 201767.2067.2565.0065.3065.30266,950
Feb 10, 201767.9067.9066.0066.5566.55705,660
Feb 09, 201769.8569.9068.3068.5568.55506,617
Feb 08, 201770.2070.9069.3569.7069.701,149,488
Feb 07, 201768.0069.7067.1569.0069.00644,681
Feb 06, 201767.5568.7067.1567.6567.65351,572
Feb 03, 201769.0069.3567.4567.6567.65364,152
Feb 02, 201767.1069.6066.1068.8568.851,539,242
Feb 01, 201766.7068.3566.5067.0567.05513,609
Jan 31, 201768.5069.0566.3566.7566.75407,073
Jan 30, 201767.2569.6566.3068.3568.35921,881
Jan 27, 201767.0569.8566.8567.1567.15881,886
Jan 25, 201767.0568.0066.8567.0567.05270,046
Jan 24, 201767.9068.2567.1567.2567.25242,148
Jan 23, 201766.6068.5065.9567.4067.40383,543
Jan 20, 201769.6070.6066.6567.1067.101,337,854
Jan 19, 201765.5069.5565.3568.4068.401,758,369
Jan 18, 201766.2066.9065.4065.5565.55303,352
Jan 17, 201766.7567.0065.5565.7065.70298,582
Jan 16, 201766.0067.1565.7066.4566.45320,077
Jan 13, 201766.7067.2065.5066.0566.05466,937
Jan 12, 201765.7067.7065.1566.3566.351,154,756
Jan 11, 201765.8066.9065.3065.7565.75627,607
Jan 10, 201765.6565.9064.5565.3065.30475,666
Jan 09, 201764.0065.7563.1565.0065.00635,721
Jan 06, 201766.3066.8563.2563.6563.651,338,847
Jan 05, 201765.0066.8064.5565.6065.601,503,384
Jan 04, 201762.5066.0061.6064.2564.253,100,051
Jan 03, 201760.4561.7060.2560.9560.95560,029
Jan 02, 201758.8060.6558.1560.3060.30607,259
Dec 30, 201658.8059.2058.1558.5058.50368,603
*Close price adjusted for dividends and splits.
Loading more data...