iifl-logo

Shipping Corporation of India Ltd Historical Data

219.59
(0.42%)
Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Shipping Corporation of India Ltd Historical Data

21/08/2025calendar-icon
21/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

22-Aug-2025

216.5

219.35214.34216.4120,82836,33,91,247.845,50,781

25-Aug-2025

218.25

218.69214214.6214,23116,71,64,765.653,16,325

26-Aug-2025

214.4

214.62210.21210.813,81417,04,17,301.913,71,636

28-Aug-2025

210.21

216.5208.75213.5224,02036,50,02,133.295,27,216

29-Aug-2025

213.53

215.51210.1211.515,12325,47,12,837.35,01,449

01-Sep-2025

213

218.52212.29217.5222,57840,42,07,634.198,38,030

02-Sep-2025

219

221.66217.75220.0222,97542,84,10,404.119,76,455

03-Sep-2025

221.4

222.95219.12222.0123,25352,87,34,070.6411,44,461

04-Sep-2025

219.7

219.7207212.2225,27054,74,91,689.689,94,774

05-Sep-2025

210.1

211.16207.77208.9515,65022,20,72,702.053,28,770

08-Sep-2025

210

211.1206.59207.2713,41317,83,12,972.413,09,941

09-Sep-2025

208.75

209.32205.43206.5111,76716,81,78,876.663,14,453

10-Sep-2025

208

209.8207.2120811,46914,35,83,712.642,53,673

11-Sep-2025

209.8

219.8209.73212.561,8651,25,45,17,244.4610,82,927

12-Sep-2025

213

216.2212.01214.3420,14638,25,44,519.625,33,250

15-Sep-2025

215.95

218.8214.17214.8618,34132,18,75,174.425,13,452

16-Sep-2025

214.99

219.85213.49218.5427,54853,65,95,791.928,42,691

17-Sep-2025

219.4

222.89217.51219.4226,91462,62,27,451.029,17,453

18-Sep-2025

220

220.99217.28218.6717,18428,97,66,287.814,70,151

19-Sep-2025

219.41

220.95217.62219.5913,20323,67,74,320.444,70,186

S C I: Related NEWS

Shipping Corp Q3 Profit Drops 44% YoY, Revenue Slips 2%

EBITDA fell by 14.3% YoY to ₹357.3 crore, down from ₹416.9 crore, indicating pressure on profitability.

9 Feb 2025|04:18 PM
Read More
Shipping Corporation of India Q2 Net Profit Jumps to ₹291.44 Crore

The public sector enterprise, which is set for disinvestment, reported a significant rise in its consolidated net profit for Q2 FY24, reaching ₹291.44 Crore.

11 Nov 2024|10:44 PM
Read More
Top 10 stocks for today – 30th August 2024

Here are some of the stocks that may see significant price movement today: SpiceJet, LIC, Infosys, NLC India, Jai Corp, etc.

30 Aug 2024|08:26 AM
Read More
Top 10 stocks for today – 12th August 2024

Here are some of the stocks that may see significant price movement today: Adani Enterprises, Siemens, Aurobindo Pharma, etc.

12 Aug 2024|08:48 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.