Shipping Corporation of India Share Price History

S C I

CMP as on 23-Oct-20 15:49

₹ 52.65
-0.35 -0.66%

Open

₹ 53.10

Turnover (lac)

₹ 357

Prev. Close

₹ 53.00

Day's Vol (shares)

₹ 6,78,258

Day's Range (₹)

₹ 52.50
₹ 53.60

CMP as on23-Oct-20 15:59

₹ 52.65
-0.35 -0.66%

Open

₹ 53.25

Turnover (lac)

₹ 62

Prev. Close

₹ 53.00

Day's Vol (shares)

₹ 1,49,070

Day's Range

₹ 52.50
₹ 53.55

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 ()
23-Oct-2020 53.10 53.60 52.50 52.70 3,436 36 306,429 1.10 -0.50
22-Oct-2020 54.70 54.70 52.50 53 12,925 157 1,085,872 2.20 -1.70
21-Oct-2020 52.30 54.20 52 53.10 7,375 97.60 868,292 2.20 0.85
20-Oct-2020 52.90 53.30 51.80 51.90 3,264 32.10 321,233 1.55 -1
19-Oct-2020 53 54 51.60 53.20 5,410 66.40 476,560 2.35 0.20
16-Oct-2020 50.90 52.50 50.40 52.10 6,080 58.70 383,168 2.05 1.15
15-Oct-2020 50.80 51.30 50 50.10 2,560 21.80 211,697 1.25 -0.70
14-Oct-2020 50.80 51.10 50 50.80 2,549 36.40 439,371 1.10 0
13-Oct-2020 51.70 51.90 50.60 51 3,613 47 517,438 1.30 -0.80
12-Oct-2020 52.80 53.10 51.60 51.70 3,871 53.20 432,140 1.55 -1.10
09-Oct-2020 52.60 53.60 51.90 52.70 6,357 84.50 520,441 1.75 0.10
08-Oct-2020 52.30 54.30 51.60 52.20 8,220 108 527,964 2.70 -0.10
07-Oct-2020 52.30 52.90 51.90 52 2,450 32 294,715 1.05 -0.30
06-Oct-2020 53 53.50 51.80 52.20 2,876 36.30 407,691 1.70 -0.80
05-Oct-2020 52.90 53.70 52.40 52.80 3,079 49.10 527,410 1.30 -0.10
01-Oct-2020 52.90 53.50 52.70 52.90 2,384 35.40 384,405 0.80 0
30-Sep-2020 53.80 53.90 52.20 52.40 4,383 38.10 369,262 1.70 -1.40
29-Sep-2020 54.80 54.90 53.50 53.70 4,821 45.10 331,686 1.35 -1.10
28-Sep-2020 53.60 54.40 53.30 53.90 4,115 39.30 254,810 1.10 0.30
25-Sep-2020 52.70 53.50 52.50 53.40 3,116 27 190,971 1 0.70