shipping corporation of India		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
11-09-2026 Friday	BSE Sensex : 74,781.76 -120.83 -0.16%		NSE Nifty 50 : 23,398.10 -79.70 -0.34%		USD - INR 1 $ = Rs 95.58	Find Stock
Share Price in Google :	shipping corporation of India		MCap (aprox) 13054 Crores	Symbol : SCI	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.6%	-4.5%	-1.5%	-2.2%		35.9%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
11-09-26	Fri	280.6	-4.6	1.52m	-1.6%
10-09-26	Thu	285.2	-2.15	1.12m	-0.7%	Data Update : 7 PM
09-09-26	Wed	287.35	-1.4	1.07m	-0.5%	11-09-26 : 280.6
08-09-26	Tue	288.75	-5	1.26m	-1.7%
07-09-26	Mon	293.75	-1.6	1.03m	-0.5%	Compared to  :  02-09-26 288.2
04-09-26	Fri	295.35	0.4	1.79m	0.1%
03-09-26	Thu	294.95	6.75	2.18m	2.3%	7 Days %
02-09-26	Wed	288.2	0.7	4.45m	0.2%	-2.6%
01-09-26	Tue	287.5	-2.1	2.96m	-0.7%
31-08-26	Mon	289.6	-9.45	2.27m	-3.2%	Compared to  :  11-08-26 293.95
28-08-26	Fri	299.05	6.5	5.13m	2.2%
27-08-26	Thu	292.55	4.05	3.8m	1.4%	1 Month %
26-08-26	Wed	288.5	0.4	1.46m	0.1%	-4.5%
25-08-26	Tue	288.1	-0.35	1.62m	-0.1%	.
24-08-26	Mon	288.45	-2.1	1.03m	-0.7%	Compared to  :  10-07-26 284.9
21-08-26	Fri	290.55	-0.6	1.06m	-0.2%
20-08-26	Thu	291.15	-4.2	1.19m	-1.4%	2 Months %
19-08-26	Wed	295.35	-0.4	2m	-0.1%	-1.5%
18-08-26	Tue	295.75	9.35	2.74m	3.3%
17-08-26	Mon	286.4	-5.85	1.54m	-2.0%	Compared to  :  11-06-26 287.05
14-08-26	Fri	292.25	-2.2	1.24m	-0.7%
13-08-26	Thu	294.45	-4.35	1.78m	-1.5%	3 Months %
12-08-26	Wed	298.8	4.85	2.16m	1.6%	-2.2%
11-08-26	Tue	293.95	-1	1.86m	-0.3%
10-08-26	Mon	294.95	-9.8	2.73m	-3.2%	Compared to  :  11-03-26
07-08-26	Fri	304.75	-3.85	13.81m	-1.2%
06-08-26	Thu	308.6	7.9	5.64m	2.6%	6 Months %
05-08-26	Wed	300.7	-0.2	2.38m	-0.1%
04-08-26	Tue	300.9	8.25	8.89m	2.8%
03-08-26	Mon	292.65	1.2	1.99m	0.4%	Compared to  :  11-09-25 206.51
31-07-26	Fri	291.45	13	3.46m	4.7%
30-07-26	Thu	278.45	-0.15	910.36k	-0.1%	1 year %
29-07-26	Wed	278.6	-0.3	1.06m	-0.1%	35.9%
28-07-26	Tue	278.9	-4.9	1.47m	-1.7%
27-07-26	Mon	283.8	8.7	2.2m	3.2%	*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
24-07-26	Fri	275.1	6.5	2.36m	2.4%
23-07-26	Thu	268.6	-0.2	1.38m	-0.1%
22-07-26	Wed	268.8	-8.1	1.79m	-2.9%
21-07-26	Tue	276.9	-3.75	1.32m	-1.3%
20-07-26	Mon	280.65	-1.1	977.31k	-0.4%
17-07-26	Fri	281.75	-8.75	1.59m	-3.0%
16-07-26	Thu	290.5	2.85	2.03m	1.0%
15-07-26	Wed	287.65	2.45	1.86m	0.9%
14-07-26	Tue	285.2	-1	1.99m	-0.3%
13-07-26	Mon	286.2	1.3	1.93m	0.5%
10-07-26	Fri	284.9	7.25	2.17m	2.6%
09-07-26	Thu	277.65	0.05	2.58m	0.0%
08-07-26	Wed	277.6	-12.95	4.68m	-4.5%
07-07-26	Tue	290.55	-3.2	1.75m	-1.1%
06-07-26	Mon	293.75	-8	3.53m	-2.7%
03-07-26	Fri	301.75	-1.8	1.93m	-0.6%
02-07-26	Thu	303.55	2.4	3.03m	0.8%
01-07-26	Wed	301.15	-4.15	2.69m	-1.4%
30-06-26	Tue	305.3	-2	2.82m	-0.7%
29-06-26	Mon	307.3	-4.5	2.69m	-1.4%
25-06-26	Thu	311.8	-11.3	4.44m	-3.5%
24-06-26	Wed	323.1	2.5	8.88m	0.8%
23-06-26	Tue	320.6	-2.2	6.02m	-0.7%
22-06-26	Mon	322.8	10.65	16.91m	3.4%
19-06-26	Fri	312.15	2.9	5.89m	0.9%
18-06-26	Thu	309.25	-1.4	5.75m	-0.5%
17-06-26	Wed	310.65	2.05	3.58m	0.7%
16-06-26	Tue	308.6	-2.15	3.82m	-0.7%
15-06-26	Mon	310.75	13.7	16.97m	4.6%
12-06-26	Fri	297.05	10	3.68m	3.5%
11-06-26	Thu	287.05	-0.45	7.16m	-0.2%
10-06-26	Wed	287.5	-9.65	3.55m	-3.2%
09-06-26	Tue	297.15	4.05	3.78m	1.4%
08-06-26	Mon	293.1	-9.55	4.51m	-3.2%
05-06-26	Fri	302.65	-1.6	22.47m	-0.5%
04-06-26	Thu	304.25	0.85	3.15m	0.3%
03-06-26	Wed	303.4	0.7	5.04m	0.2%
02-06-26	Tue	302.7	15.6	7.96m	5.4%
01-06-26	Mon	287.1	-5.2	4.55m	-1.8%
29-05-26	Fri	292.3	-11.15	5.15m	-3.7%
27-05-26	Wed	303.45	-4.6	4.55m	-1.5%
26-05-26	Tue	308.05	5.3	6.3m	1.8%
25-05-26	Mon	302.75	-13.55	10.24m	-4.3%
22-05-26	Fri	316.3	-10.95	7.14m	-3.3%
21-05-26	Thu	327.25	0.1	3.42m	0.0%
20-05-26	Wed	327.15	-10.1	6.13m	-3.0%
19-05-26	Tue	337.25	-7.45	8.66m	-2.2%
18-05-26	Mon	344.7	13.3	25.21m	4.0%
15-05-26	Fri	331.4	4.5	12.4m	1.4%
14-05-26	Thu	326.9	-4.85	6.73m	-1.5%
13-05-26	Wed	331.75	6.4	9.2m	2.0%
12-05-26	Tue	325.35	-15.3	14m	-4.5%
11-05-26	Mon	340.65	1.6	36.38m	0.5%
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%
05-05-26	Tue	320.35	1.8	14.82m	0.6%
04-05-26	Mon	318.55	14.07	15.26m	4.6%
30-04-26	Thu	304.48	-3.65	7.93m	-1.2%
29-04-26	Wed	308.13	5.03	22.22m	1.7%
28-04-26	Tue	303.1	12.72	15.01m	4.4%
27-04-26	Mon	290.38	2.09	5.08m	0.7%
24-04-26	Fri	288.29	-4.31	5.31m	-1.5%
23-04-26	Thu	292.6	-5.29	4.97m	-1.8%
22-04-26	Wed	297.89	-2.71	6.07m	-0.9%
21-04-26	Tue	300.6	0.64	9.58m	0.2%
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	-10.15	1.99m	-4.2%
18-03-26	Wed	240.25	-25.07	3.96m	1.5%
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	-3.15	5.11m	-1.2%
03-11-25	Mon	263.56	-3.88	6.2m	-1.5%
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%