Want to see IN:SCI full AI Analyst Report?
Shipping Corporation of India Limited (SCI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 252.00 | 252.50 | 242.40 | 244.90 | 244.90 | -3.51% | 59,286 | 0.33 |
| Oct 29, 2026 | 245.25 | 255.70 | 243.60 | 253.80 | 253.80 | +3.63% | 197,679 | 1.11 |
| Oct 28, 2026 | 245.00 | 246.05 | 241.15 | 244.90 | 244.90 | +0.23% | 116,584 | 0.64 |
| Oct 27, 2026 | 248.35 | 258.00 | 243.20 | 244.35 | 244.35 | -0.97% | 133,469 | 0.73 |
| Oct 26, 2026 | 238.00 | 251.05 | 235.00 | 246.75 | 246.75 | +3.70% | 233,802 | 1.30 |
| Oct 23, 2026 | 252.25 | 252.25 | 234.15 | 237.95 | 237.95 | -5.63% | 350,040 | 1.98 |
| Oct 22, 2026 | 260.90 | 261.50 | 250.50 | 252.15 | 252.15 | -3.34% | 184,867 | 1.05 |
| Oct 21, 2026 | 277.25 | 277.55 | 257.25 | 260.85 | 260.85 | -5.37% | 183,839 | 1.05 |
| Oct 20, 2026 | 275.65 | 285.00 | 274.60 | 275.65 | 275.65 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 285.00 | 285.00 | 274.60 | 275.65 | 275.65 | -3.23% | 64,583 | 0.36 |
| Oct 16, 2026 | 282.05 | 287.50 | 281.55 | 284.85 | 284.85 | +0.26% | 121,021 | 0.68 |
| Oct 15, 2026 | 289.95 | 289.95 | 282.50 | 284.10 | 284.10 | -1.68% | 72,451 | 0.41 |
| Oct 14, 2026 | 280.65 | 291.95 | 280.65 | 288.95 | 288.95 | +2.70% | 435,413 | 2.53 |
| Oct 13, 2026 | 283.20 | 283.20 | 276.90 | 281.35 | 281.35 | +0.02% | 64,079 | 0.37 |
| Oct 12, 2026 | 279.95 | 283.35 | 278.60 | 281.30 | 281.30 | +1.39% | 87,988 | 0.50 |
| Oct 09, 2026 | 280.25 | 281.60 | 274.55 | 277.45 | 277.45 | -1.32% | 87,053 | 0.49 |
| Oct 08, 2026 | 285.35 | 288.05 | 276.25 | 281.15 | 281.15 | -1.37% | 123,884 | 0.69 |
| Oct 07, 2026 | 288.95 | 289.00 | 284.00 | 285.05 | 285.05 | -1.21% | 66,821 | 0.37 |
| Oct 06, 2026 | 291.05 | 293.95 | 283.30 | 288.55 | 288.55 | -0.71% | 305,969 | 1.71 |
| Oct 05, 2026 | 270.50 | 292.00 | 270.50 | 290.60 | 290.60 | +8.78% | 1,566,047 | 9.58 |
| Oct 02, 2026 | 267.15 | 271.75 | 261.50 | 267.15 | 267.15 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 268.05 | 271.75 | 261.50 | 267.15 | 267.15 | -1.24% | 135,087 | 0.80 |
| Sep 30, 2026 | 274.05 | 275.90 | 270.00 | 270.50 | 270.50 | -0.73% | 58,725 | 0.34 |
| Sep 29, 2026 | 270.45 | 275.55 | 267.60 | 272.50 | 272.50 | -0.02% | 105,547 | 0.61 |
| Sep 28, 2026 | 274.75 | 277.65 | 269.10 | 272.55 | 272.55 | -0.66% | 81,823 | 0.46 |
| Sep 25, 2026 | 277.75 | 277.75 | 271.80 | 274.35 | 274.35 | -0.80% | 60,246 | 0.33 |
| Sep 24, 2026 | 277.20 | 279.75 | 273.90 | 276.55 | 276.55 | -0.93% | 190,702 | 1.04 |
| Sep 23, 2026 | 280.10 | 282.35 | 278.75 | 279.15 | 279.15 | -0.48% | 27,179 | 0.15 |
| Sep 22, 2026 | 281.65 | 283.45 | 278.85 | 280.50 | 280.50 | -0.02% | 90,291 | 0.49 |
| Sep 21, 2026 | 277.70 | 286.80 | 277.70 | 280.55 | 280.55 | +1.25% | 227,388 | 1.20 |
| Sep 18, 2026 | 270.75 | 278.00 | 269.50 | 277.10 | 277.10 | +2.71% | 77,398 | 0.39 |
| Sep 17, 2026 | 268.05 | 271.95 | 267.25 | 269.80 | 269.80 | +0.97% | 93,936 | 0.45 |
| Sep 16, 2026 | 269.40 | 273.55 | 262.60 | 267.20 | 267.20 | -0.52% | 91,514 | 0.43 |
| Sep 15, 2026 | 281.30 | 281.90 | 267.75 | 268.60 | 268.60 | -4.14% | 105,928 | 0.49 |
| Sep 14, 2026 | 280.20 | 284.85 | 277.40 | 280.20 | 280.20 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 284.85 | 284.85 | 277.40 | 280.20 | 280.20 | -1.72% | 83,422 | 0.38 |
| Sep 10, 2026 | 287.95 | 291.05 | 284.40 | 285.10 | 285.10 | -0.77% | 52,373 | 0.22 |
| Sep 09, 2026 | 288.75 | 291.00 | 286.95 | 287.30 | 287.30 | -0.50% | 58,985 | 0.25 |
| Sep 08, 2026 | 295.60 | 295.60 | 288.00 | 288.75 | 288.75 | -1.62% | 69,206 | 0.28 |
| Sep 07, 2026 | 295.40 | 298.00 | 292.50 | 293.50 | 293.50 | -0.56% | 78,866 | 0.32 |
| Sep 04, 2026 | 295.35 | 300.50 | 293.90 | 295.15 | 295.15 | +0.32% | 173,962 | 0.70 |
| Sep 03, 2026 | 290.00 | 297.50 | 290.00 | 295.20 | 294.20 | +2.16% | 249,236 | 1.00 |
| Sep 02, 2026 | 286.90 | 298.60 | 282.95 | 288.95 | 287.97 | +0.35% | 524,510 | 1.99 |
| Sep 01, 2026 | 289.15 | 296.75 | 284.65 | 287.95 | 286.97 | -0.62% | 187,817 | 0.70 |
| Aug 31, 2026 | 299.50 | 299.55 | 288.65 | 289.75 | 288.77 | -3.04% | 101,463 | 0.37 |
| Aug 28, 2026 | 294.60 | 303.60 | 294.60 | 298.85 | 297.84 | +2.15% | 347,042 | 1.26 |
| Aug 27, 2026 | 289.30 | 300.50 | 289.30 | 292.55 | 291.56 | +1.39% | 391,049 | 1.41 |
| Aug 26, 2026 | 290.00 | 293.50 | 287.50 | 288.55 | 287.57 | +0.17% | 59,816 | 0.21 |
| Aug 25, 2026 | 288.75 | 293.85 | 286.55 | 288.05 | 287.07 | -0.16% | 174,933 | 0.62 |
| Aug 24, 2026 | 292.00 | 295.00 | 287.05 | 288.50 | 287.52 | -0.74% | 115,646 | 0.40 |