shipping corporation of India share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	shipping corporation of India		MCap (aprox) 13403.3 Crores	Symbol : SCI	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.1%	-15.6%	18.2%		28.5%	34.6%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	287.5	-9.65	3.55m	-3.2%
09-06-26	Tue	297.15	4.05	3.78m	1.4%	Data Update : 7 PM
08-06-26	Mon	293.1	-9.55	4.51m	-3.2%	10-06-26 : 287.5
05-06-26	Fri	302.65	-1.6	22.47m	-0.5%
04-06-26	Thu	304.25	0.85	3.15m	0.3%	Compared to  :  01-06-26 287.1
03-06-26	Wed	303.4	0.7	5.04m	0.2%
02-06-26	Tue	302.7	15.6	7.96m	5.4%	7 Days %
01-06-26	Mon	287.1	-5.2	4.55m	-1.8%	0.1%
29-05-26	Fri	292.3	-11.15	5.15m	-3.7%
27-05-26	Wed	303.45	-4.6	4.55m	-1.5%	Compared to  :  11-05-26 340.65
26-05-26	Tue	308.05	5.3	6.3m	1.8%
25-05-26	Mon	302.75	-13.55	10.24m	-4.3%	1 Month %
22-05-26	Fri	316.3	-10.95	7.14m	-3.3%	-15.6%
21-05-26	Thu	327.25	0.1	3.42m	0.0%	.
20-05-26	Wed	327.15	-10.1	6.13m	-3.0%	Compared to  :  10-04-26 243.29
19-05-26	Tue	337.25	-7.45	8.66m	-2.2%
18-05-26	Mon	344.7	13.3	25.21m	4.0%	2 Months %
15-05-26	Fri	331.4	4.5	12.4m	1.4%	18.2%
14-05-26	Thu	326.9	-4.85	6.73m	-1.5%
13-05-26	Wed	331.75	6.4	9.2m	2.0%	Compared to  :  10-03-26
12-05-26	Tue	325.35	-15.3	14m	-4.5%
11-05-26	Mon	340.65	1.6	36.38m	0.5%	3 Months %
08-05-26	Fri	339.05	19.45	33.41m	6.1%
07-05-26	Thu	319.6	6.95	7.1m	2.2%
06-05-26	Wed	312.65	-7.7	9.63m	-2.4%	Compared to  :  10-12-25 223.73
05-05-26	Tue	320.35	1.8	14.82m	0.6%
04-05-26	Mon	318.55	14.07	15.26m	4.6%	6 Months %
30-04-26	Thu	304.48	-3.65	7.93m	-1.2%	28.5%
29-04-26	Wed	308.13	5.03	22.22m	1.7%
28-04-26	Tue	303.1	12.72	15.01m	4.4%	Compared to  :  10-06-25 213.66
27-04-26	Mon	290.38	2.09	5.08m	0.7%
24-04-26	Fri	288.29	-4.31	5.31m	-1.5%	1 year %
23-04-26	Thu	292.6	-5.29	4.97m	-1.8%	34.6%
22-04-26	Wed	297.89	-2.71	6.07m	-0.9%
21-04-26	Tue	300.6	0.64	9.58m	0.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	299.96	-5.91	44.98m	-1.9%
17-04-26	Fri	305.87	16.94	99.85m	5.9%
16-04-26	Thu	288.93	35.59	41.85m	14.0%
15-04-26	Wed	253.34	7.09	3.91m	2.9%
13-04-26	Mon	246.25	2.96	5.28m	1.2%
10-04-26	Fri	243.29	4.42	4.43m	1.9%
09-04-26	Thu	238.87	1.3	4.55m	0.5%
08-04-26	Wed	237.57	4.29	5.02m	1.8%
07-04-26	Tue	233.28	0.52	2.45m	0.2%
06-04-26	Mon	232.76	4.21	2.51m	1.8%
02-04-26	Thu	228.55	-2.84	2.75m	-1.2%
01-04-26	Wed	231.39	11.69	3.75m	5.3%
30-03-26	Mon	219.7	-9.15	2.77m	-4.0%
27-03-26	Fri	228.85	-4.5	2.87m	-1.9%
25-03-26	Wed	233.35	3.05	2.44m	1.3%
24-03-26	Tue	230.3	11.15	3.66m	5.1%
23-03-26	Mon	219.15	-14.2	2.71m	-6.1%
20-03-26	Fri	233.35	3.25	2.06m	1.4%
19-03-26	Thu	230.1	-38.1	1.99m	-4.2%
18-03-26	Wed	268.2	2.88	3.41m	1.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	265.32	5.42	3.49m	2.1%
26-02-26	Thu	259.9	0.63	2.4m	0.2%
25-02-26	Wed	259.27	4.31	6.1m	1.7%
24-02-26	Tue	254.96	-6.36	5.92m	-2.4%
23-02-26	Mon	261.32	-6.86	3.03m	-2.6%
20-02-26	Fri	268.18	-4.94	4.65m	-1.8%
19-02-26	Thu	273.12	4.26	9.58m	1.6%
18-02-26	Wed	268.86	4.43	5.94m	1.7%
17-02-26	Tue	264.43	-9.19	8.47m	-3.4%
16-02-26	Mon	273.62	6.58	33.37m	2.5%
13-02-26	Fri	267.04	0.07	10.26m	0.0%
12-02-26	Thu	266.97	1.72	39.07m	0.6%
11-02-26	Wed	265.25	43.45	71.77m	19.6%
10-02-26	Tue	221.8	-1.43	1.02m	-0.6%
09-02-26	Mon	223.23	-2.8	1.16m	-1.2%
06-02-26	Fri	226.03	4.78	1.87m	2.2%
05-02-26	Thu	221.25	5.27	1.55m	2.4%
04-02-26	Wed	215.98	2.39	1.89m	1.1%
03-02-26	Tue	213.59	-11.78	6.04m	-5.2%
02-02-26	Mon	225.37	2.72	5.81m	1.2%
01-02-26	Sun	222.65	2.39	2.73m	1.1%
30-01-26	Fri	220.26	9.27	2.96m	4.4%
29-01-26	Thu	210.99	9.25	4.04m	4.6%
28-01-26	Wed	201.74	-5.7	946.44k	-2.7%
27-01-26	Tue	207.44	4.8	1.25m	2.4%
23-01-26	Fri	202.64	-0.61	1.79m	-0.3%
22-01-26	Thu	203.25	-6.97	1.56m	-3.3%
21-01-26	Wed	210.22	-2.43	988.22k	-1.1%
20-01-26	Tue	212.65	-1.98	1.41m	-0.9%
19-01-26	Mon	214.63	2.68	1.63m	1.3%
16-01-26	Fri	211.95	-3.74	1.91m	-1.7%
14-01-26	Wed	215.69	0.95	1.97m	0.4%
13-01-26	Tue	214.74	-3.17	1.88m	-1.5%
12-01-26	Mon	217.91	-10.62	2.44m	-4.6%
09-01-26	Fri	228.53	1.3	887.08k	0.6%
08-01-26	Thu	227.23	-1.75	1.27m	-0.8%
07-01-26	Wed	228.98	-6.1	1.94m	-2.6%
06-01-26	Tue	235.08	5.62	2.49m	2.4%
05-01-26	Mon	229.46	-2.3	1.38m	-1.0%
02-01-26	Fri	231.76	3.29	1.65m	1.4%
01-01-26	Thu	228.47	-5.45	3.15m	-2.3%
31-12-25	Wed	233.92	9.02	11.37m	4.0%
30-12-25	Tue	224.9	6.91	5.43m	3.2%
29-12-25	Mon	217.99	1.26	2.21m	0.6%
26-12-25	Fri	216.73	2.4	2.21m	1.1%
24-12-25	Wed	214.33	4.62	3.32m	2.2%
23-12-25	Tue	209.71	0.73	4.23m	0.3%
22-12-25	Mon	208.98	1.3	3.51m	0.6%
19-12-25	Fri	207.68	-8.82	4.54m	-4.1%
18-12-25	Thu	216.5	-5.67	1.51m	-2.6%
17-12-25	Wed	222.17	-3.25	1.02m	-1.4%
16-12-25	Tue	225.42	2.66	2.29m	1.2%
15-12-25	Mon	222.76	-2.17	1.64m	-1.0%
12-12-25	Fri	224.93	-2.21	1.24m	-1.0%
11-12-25	Thu	227.14	3.41	2.63m	1.5%
10-12-25	Wed	223.73	-8.53	2.2m	-3.7%
09-12-25	Tue	232.26	3.59	5.38m	1.6%
08-12-25	Mon	228.67	0.25	2.43m	0.1%
05-12-25	Fri	228.42	-0.72	2.3m	-0.3%
04-12-25	Thu	229.14	0.13	7.26m	0.1%
03-12-25	Wed	229.01	-2.79	2.63m	-1.2%
02-12-25	Tue	231.8	2.45	2.96m	1.1%
01-12-25	Mon	229.35	-3.65	3.86m	-1.6%
28-11-25	Fri	233	0.55	3.21m	0.2%
27-11-25	Thu	232.45	-7.15	3.65m	-3.0%
26-11-25	Wed	239.6	-2.35	4.25m	-1.0%
25-11-25	Tue	241.95	-6.9	2.94m	-2.8%
24-11-25	Mon	248.85	-0.15	6.76m	-0.1%
21-11-25	Fri	249	-7.15	2.72m	-2.8%
20-11-25	Thu	256.15	-5.15	3.67m	-2.0%
19-11-25	Wed	261.3	-4	3.7m	-1.5%
18-11-25	Tue	265.3	1.75	4.65m	0.7%
17-11-25	Mon	263.55	-6.3	6.13m	-2.3%
14-11-25	Fri	269.85	8	11.45m	3.1%
13-11-25	Thu	261.85	8.85	25.34m	3.5%
12-11-25	Wed	253	-13.45	22.92m	-5.0%
11-11-25	Tue	266.45	6	18.45m	2.3%
10-11-25	Mon	260.45	10.25	18.21m	4.1%
07-11-25	Fri	250.2	-6.75	3.14m	-2.6%
06-11-25	Thu	256.95	-2.73	3.35m	-1.1%
04-11-25	Tue	259.68	-3.88	6.2m	-1.5%
03-11-25	Mon	263.56	-3.15	5.11m	-1.2%
31-10-25	Fri	266.71	4.9	14.81m	1.9%
30-10-25	Thu	261.81	-9.86	9.52m	-3.6%
29-10-25	Wed	271.67	-2.67	26.98m	-1.0%
28-10-25	Tue	274.34	24.34	66.86m	9.7%
27-10-25	Mon	250	18.36	38m	7.9%
24-10-25	Fri	231.64	5.45	1.31m	2.4%
23-10-25	Thu	226.19	0.98	1.08m	0.4%
21-10-25	Tue	225.21	-3.59	1.87m	-1.6%
20-10-25	Mon	228.8	-4.54	1.64m	-1.9%
17-10-25	Fri	233.34	1.82	3.28m	0.8%
16-10-25	Thu	231.52	1.36	9.72m	0.6%
15-10-25	Wed	230.16	8.03	10.11m	3.6%
14-10-25	Tue	222.13	1.07	2.71m	0.5%
13-10-25	Mon	221.06	3.47	1.14m	1.6%
10-10-25	Fri	217.59	-4.58	1.12m	-2.1%
09-10-25	Thu	222.17	-1.97	1.46m	-0.9%
08-10-25	Wed	224.14	-4.47	1.36m	-2.0%
07-10-25	Tue	228.61	5.13	3.18m	2.3%
06-10-25	Mon	223.48	0.79	2.11m	0.4%
03-10-25	Fri	222.69	2.25	2.27m	1.0%
01-10-25	Wed	220.44	-5.01	3.53m	-2.2%
30-09-25	Tue	225.45	-7.44	3.28m	-3.2%
29-09-25	Mon	232.89	0.41	10.38m	0.2%
26-09-25	Fri	232.48	9.14	21.22m	4.1%
25-09-25	Thu	223.34	-3.19	3.01m	-1.4%
24-09-25	Wed	226.53	6.94	22.69m	3.2%
23-09-25	Tue	219.59	0.92	1.08m	0.4%
22-09-25	Mon	218.67	-0.75	1.32m	-0.3%
19-09-25	Fri	219.42	0.88	2.84m	0.4%
18-09-25	Thu	218.54	3.68	2.47m	1.7%
17-09-25	Wed	214.86	0.52	1.49m	0.2%
16-09-25	Tue	214.34	1.84	1.78m	0.9%
15-09-25	Mon	212.5	4.5	5.83m	2.2%
12-09-25	Fri	208	1.49	688.96k	0.7%
11-09-25	Thu	206.51	-0.76	812.95k	-0.4%
10-09-25	Wed	207.27	-1.68	853.59k	-0.8%
09-09-25	Tue	208.95	-3.27	1.06m	-1.5%
08-09-25	Mon	212.22	-9.79	2.55m	-4.4%
05-09-25	Fri	222.01	1.99	2.39m	0.9%
04-09-25	Thu	220.02	2.5	1.95m	1.1%
03-09-25	Wed	217.52	6.02	1.87m	2.8%
02-09-25	Tue	211.5	-2.02	1.19m	-0.9%
01-09-25	Mon	213.52	2.72	1.71m	1.3%
29-08-25	Fri	210.8	-3.82	804.86k	-1.8%
28-08-25	Thu	214.62	-1.79	775.65k	-0.8%
26-08-25	Tue	216.41	-0.06	1.67m	0.0%
25-08-25	Mon	216.47	2.48	1.77m	1.2%
22-08-25	Fri	213.99	0.24	609.32k	0.1%
21-08-25	Thu	213.75	1.31	1.2m	0.6%
20-08-25	Wed	212.44	4.82	2.95m	2.3%
19-08-25	Tue	207.62	-0.72	785.15k	-0.3%
18-08-25	Mon	208.34	2.59	1.65m	1.3%
14-08-25	Thu	205.75	3.39	4.1m	1.7%
13-08-25	Wed	202.36	0.75	2.48m	0.4%
12-08-25	Tue	201.61	-5.57	805.24k	-2.7%
11-08-25	Mon	207.18	-2.88	1.23m	-1.4%
08-08-25	Fri	210.06	-0.01	1.78m	0.0%
07-08-25	Thu	210.07	-1.38	944.24k	-0.7%
06-08-25	Wed	211.45	0.85	786.29k	0.4%
05-08-25	Tue	210.6	-5.32	735.29k	-2.5%
04-08-25	Mon	215.92	0.4	1.08m	0.2%
01-08-25	Fri	215.52	0.09	652.31k	0.0%
31-07-25	Thu	215.43	1.54	891.74k	0.7%
30-07-25	Wed	213.89	-5.19	1.2m	-2.4%
29-07-25	Tue	219.08	-1.94	1.38m	-0.9%
28-07-25	Mon	222.73	-3.65	1.05m	-1.6%
25-07-25	Fri	224.67	8.02	4.27m	3.7%
24-07-25	Thu	216.65	-1.76	809.97k	-0.8%
23-07-25	Wed	218.41	-0.72	849.18k	-0.3%
22-07-25	Tue	219.13	-2.26	869.08k	-1.0%
21-07-25	Mon	221.39	-1.05	1.21m	-0.5%
18-07-25	Fri	222.44	3.2	1.52m	1.5%
17-07-25	Thu	219.24	2.11	999.08k	1.0%
16-07-25	Wed	217.13	-4.53	1.6m	-2.0%
15-07-25	Tue	221.66	-1.9	1.28m	-0.8%
14-07-25	Mon	223.56	-1.27	1.63m	-0.6%
11-07-25	Fri	224.83	-1.02	2.01m	-0.5%
10-07-25	Thu	225.85	-2.51	2.84m	-1.1%
09-07-25	Wed	228.36	6.93	12.06m	3.1%
08-07-25	Tue	221.43	-0.61	2m	-0.3%
07-07-25	Mon	222.04	-2.28	1.44m	-1.0%
04-07-25	Fri	224.32	-0.79	1.74m	-0.4%
03-07-25	Thu	225.11	1.3	2.76m	0.6%
02-07-25	Wed	223.81	-3.23	2.14m	-1.4%
01-07-25	Tue	227.04	4.77	5.9m	2.1%
30-06-25	Mon	222.27	-1.56	2.43m	-0.7%
27-06-25	Fri	223.83	2.14	3.38m	1.0%
26-06-25	Thu	221.69	-6.04	5.52m	-2.7%
25-06-25	Wed	227.73	8.13	23.25m	3.7%
24-06-25	Tue	219.6	4.33	7.46m	2.0%
23-06-25	Mon	215.27	-6.73	8.92m	-3.0%
20-06-25	Fri	222	6.14	25.27m	2.8%
19-06-25	Thu	215.86	-19.44	21.46m	-8.3%
18-06-25	Wed	235.3	8.24	37.11m	3.6%
17-06-25	Tue	227.06	20.74	86.37m	10.1%
16-06-25	Mon	206.32	-4.22	3.21m	-2.0%
13-06-25	Fri	210.54	-4.59	2.69m	-2.1%
12-06-25	Thu	215.13	1.11	3.04m	0.5%
11-06-25	Wed	214.02	0.36	3.2m	0.2%
10-06-25	Tue	213.66	-0.02	4.82m	0.0%
09-06-25	Mon	213.68	4.53	7.17m	2.2%
06-06-25	Fri	209.15	4.29	12.32m	2.1%