Shipping Corporation of India Share Price History

S C I

CMP as on 26-Nov-20 15:50

₹ 56.90
2.70 4.98%

Open

₹ 54.50

Turnover (lac)

₹ 4,353

Prev. Close

₹ 54.20

Day's Vol (shares)

₹ 76,50,477

Day's Range (₹)

₹ 54.50
₹ 57.90

CMP as on26-Nov-20 15:41

₹ 56.65
2.5 4.62%

Open

₹ 54.15

Turnover (lac)

₹ 62

Prev. Close

₹ 54.15

Day's Vol (shares)

₹ 3,39,570

Day's Range

₹ 54.15
₹ 57.90

Shipping Corporation of India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Nov-2020 52.80 55.60 52.60 54.20 13,441 244 1,541,412 3.05 1.40
24-Nov-2020 52.90 53 51.90 52.30 3,388 58.80 593,245 1.15 -0.60
23-Nov-2020 53 53.20 52 52.60 3,169 61.40 668,840 1.20 -0.50
20-Nov-2020 52.70 53.10 52.10 52.80 2,790 53.20 565,603 1 0.10
19-Nov-2020 52.70 53.50 52.30 52.50 4,210 76.90 786,364 1.20 -0.30
18-Nov-2020 53 53.10 51.90 52.40 2,697 50.40 532,387 1.20 -0.60
17-Nov-2020 53.10 53.50 52.70 53 3,155 69.20 902,877 0.80 -0.10
14-Nov-2020 52.60 52.90 52.10 52.70 1,243 13.60 168,146 0.85 0.10
13-Nov-2020 51.90 52.70 51.60 52.30 2,507 37.60 264,651 1.10 0.35
12-Nov-2020 51.90 52.50 51.60 52 2,652 39.10 376,971 0.90 0.10
11-Nov-2020 53 53.30 51.90 52.20 3,274 60.40 748,370 1.45 -0.90
10-Nov-2020 53.60 54.90 51.80 52.90 13,154 237 1,625,891 3.10 -0.80
09-Nov-2020 52 52.60 50.80 50.90 5,265 74.70 819,955 1.80 -1.10
06-Nov-2020 51.90 52.70 50.30 51.70 6,409 84.30 811,045 2.40 -0.20
05-Nov-2020 50.30 51.20 50.10 51.10 2,968 29.80 276,570 1.15 0.80
04-Nov-2020 51.30 51.40 49.80 50 4,211 50.50 481,217 1.60 -1.30
03-Nov-2020 52.30 52.30 50.30 51.30 5,847 58.60 400,621 2.05 -1.10
02-Nov-2020 51.50 51.50 49.90 50.20 3,002 28 351,181 1.65 -1.30
30-Oct-2020 51.50 52.40 51 51.20 2,096 18.90 141,002 1.40 -0.40
29-Oct-2020 51 51.90 50.50 51.50 2,298 26.60 259,112 1.40 0.45
28-Oct-2020 51.60 51.70 51.10 51.20 1,448 12.80 133,224 0.60 -0.50
27-Oct-2020 52 52.40 51.30 51.60 3,234 22.10 112,869 1.15 -0.40
26-Oct-2020 53 53.30 51.60 51.90 2,627 28.30 243,283 1.70 -1.10