SCI Historical Share Price Data
Shipping Corporation of India Ltd Share Price
SCI
CMP as on 02-May-24 9:59
₹ 230
₹ 230
2.70 | 1.19%
Open
₹ 228
₹ 228
Turnover(lac)
₹ 1,556
₹ 1,556
Prev. Close
₹ 227.25
₹ 227.25
Day's Vol (shares)
₹ 676,710
₹ 676,710
Day's Vol (shares)
₹ 225.15 ₹ 231.90
CMP as on 02-May-24 10:13
₹ 229
₹ 229
1.65 | 0.72%
Open
₹ 228
₹ 228
Turnover(lac)
₹ 244
₹ 244
Prev. Close
₹ 227.70
₹ 227.70
Day's Vol (shares)
₹ 106,384
₹ 106,384
Day's Vol (shares)
₹ 225.05 ₹ 231.80
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
02-Apr-2024 | 217.65 | 220.95 | 215.55 | 217.25 | 18585 | 556703562.5 | 1093429 | 5.40 | -0.40 |
03-Apr-2024 | 217 | 228 | 215.1 | 225 | 28087 | 960307293.8 | 1682361 | 12.90 | 8.00 |
04-Apr-2024 | 226.85 | 229.1 | 219.95 | 225.05 | 21634 | 632740750.75 | 1045598 | 9.15 | -1.80 |
05-Apr-2024 | 225.9 | 234 | 219.35 | 230.1 | 77960 | 1947581750.3 | 2446259 | 14.65 | 4.20 |
08-Apr-2024 | 231.75 | 234 | 224.05 | 225.1 | 35360 | 777725571.55 | 1163339 | 9.95 | -6.65 |
09-Apr-2024 | 226.8 | 226.8 | 215.65 | 217.1 | 27299 | 533966899.25 | 1127664 | 11.15 | -9.70 |
10-Apr-2024 | 218.4 | 224.95 | 216.7 | 223.4 | 27041 | 569268573.85 | 952917 | 8.25 | 5.00 |
12-Apr-2024 | 221.55 | 226.8 | 219.85 | 220.35 | 21604 | 404036468.5 | 792696 | 6.95 | -1.20 |
15-Apr-2024 | 210.1 | 216.3 | 205.3 | 210.75 | 42266 | 572005187.75 | 2704031 | 11.00 | 0.65 |
16-Apr-2024 | 209.7 | 215.5 | 208.7 | 213.4 | 21988 | 272359848.25 | 430518 | 6.80 | 3.70 |
18-Apr-2024 | 214.5 | 216.8 | 210 | 210.65 | 21010 | 288866834.1 | 640512 | 6.80 | -3.85 |
19-Apr-2024 | 205.35 | 211 | 203.05 | 209.35 | 25341 | 287555901.25 | 374734 | 7.95 | 4.00 |
22-Apr-2024 | 211.5 | 215.2 | 210.15 | 211.25 | 16667 | 189240394.3 | 408418 | 5.05 | -0.25 |
23-Apr-2024 | 212.75 | 224.1 | 210.7 | 220.3 | 47665 | 1059884182.75 | 1484505 | 13.40 | 7.55 |
24-Apr-2024 | 221.5 | 224.9 | 220.3 | 221.25 | 25320 | 446643467.75 | 819049 | 4.60 | -0.25 |
25-Apr-2024 | 221.25 | 235.7 | 220.6 | 232.85 | 96272 | 2506467930.15 | 10792266 | 15.10 | 11.60 |
26-Apr-2024 | 234.25 | 235.1 | 228.3 | 232.25 | 36461 | 747794446.25 | 1285412 | 6.80 | -2.00 |
29-Apr-2024 | 233.9 | 235.5 | 230.6 | 232.7 | 20534 | 404733191.95 | 788149 | 4.90 | -1.20 |
30-Apr-2024 | 233.4 | 234 | 225.55 | 227.25 | 27921 | 377707196.95 | 876095 | 8.45 | -6.15 |