Price Data Selection & Download
Scintilla Commercial & Credit Share Price All Time Records & Statistics (Jan 2015 - Aug 2026)
958 daily OHLCV records on BSE from Jan. 2015 to Aug. 2026. See SCC price to book ratio to compare market price against book value per share.
Share Price All Time High
₹41.00
September 12, 2016
BSE Exchange
Share Price All Time Low
₹3.29
August 04, 2023
BSE Exchange
Highest Volume Trading Day
1,049,520
May 20, 2026 • ₹12.18
BSE Exchange
Share Price History Data (Jan 2015 - Aug 2026)
SCC daily open, high, low, close and volume (OHLCV) on BSE — 146 records.
Total Records
146
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹10.49 | ₹10.49 | ₹10.49 | ₹10.49 | 1 |
| 2026-08-18 | ₹10.49 | ₹10.49 | ₹10.49 | ₹10.49 | 8 |
| 2026-08-17 | ₹10.69 | ₹10.69 | ₹10.49 | ₹10.49 | 5 |
| 2026-08-14 | ₹10.75 | ₹10.75 | ₹10.69 | ₹10.69 | 101 |
| 2026-08-13 | ₹10.99 | ₹10.99 | ₹10.99 | ₹10.99 | 53 |
| 2026-08-10 | ₹9.92 | ₹10.87 | ₹8.93 | ₹10.73 | 2,494 |
| 2026-08-07 | ₹10.50 | ₹10.50 | ₹9.92 | ₹9.92 | 2,292 |
| 2026-08-06 | ₹11.10 | ₹11.10 | ₹11.02 | ₹11.02 | 205 |
| 2026-08-05 | ₹11.59 | ₹11.59 | ₹11.59 | ₹11.59 | 1 |
| 2026-08-03 | ₹12.35 | ₹12.35 | ₹12.20 | ₹12.20 | 55 |
| 2026-07-29 | ₹12.60 | ₹12.60 | ₹12.49 | ₹12.49 | 23 |
| 2026-07-27 | ₹12.50 | ₹12.50 | ₹12.50 | ₹12.50 | 10 |
| 2026-07-24 | ₹12.52 | ₹12.52 | ₹12.50 | ₹12.50 | 1,876 |
| 2026-07-23 | ₹12.40 | ₹12.40 | ₹12.40 | ₹12.40 | 27 |
| 2026-07-22 | ₹12.60 | ₹12.60 | ₹12.50 | ₹12.50 | 6 |
| 2026-07-21 | ₹12.05 | ₹12.58 | ₹12.01 | ₹12.57 | 1,155 |
| 2026-07-20 | ₹12.48 | ₹12.60 | ₹11.55 | ₹12.59 | 127,185 |
| 2026-07-17 | ₹12.30 | ₹12.30 | ₹12.00 | ₹12.00 | 41 |
| 2026-07-16 | ₹12.30 | ₹12.30 | ₹12.30 | ₹12.30 | 50 |
| 2026-07-14 | ₹11.26 | ₹11.85 | ₹11.26 | ₹11.85 | 2,126 |
| 2026-07-10 | ₹11.85 | ₹11.85 | ₹11.21 | ₹11.85 | 521 |
| 2026-07-09 | ₹11.98 | ₹12.29 | ₹11.80 | ₹11.80 | 2,512 |
| 2026-07-08 | ₹11.38 | ₹12.47 | ₹11.38 | ₹12.00 | 1,603 |
| 2026-07-07 | ₹11.39 | ₹11.98 | ₹11.39 | ₹11.97 | 1,042 |
| 2026-07-06 | ₹12.12 | ₹12.12 | ₹11.98 | ₹11.98 | 1,006 |
| 2026-07-03 | ₹12.75 | ₹12.75 | ₹12.12 | ₹12.12 | 658 |
| 2026-07-02 | ₹12.60 | ₹13.14 | ₹11.90 | ₹12.75 | 19,936 |
| 2026-07-01 | ₹11.70 | ₹12.60 | ₹11.50 | ₹12.52 | 4,005 |
| 2026-06-30 | ₹12.00 | ₹12.00 | ₹11.86 | ₹12.00 | 94 |
| 2026-06-29 | ₹12.12 | ₹12.60 | ₹11.51 | ₹12.47 | 912 |
| 2026-06-25 | ₹11.45 | ₹12.07 | ₹11.45 | ₹12.00 | 1,152 |
| 2026-06-24 | ₹11.45 | ₹11.50 | ₹11.45 | ₹11.50 | 1,463 |
| 2026-06-23 | ₹10.12 | ₹10.99 | ₹10.06 | ₹10.98 | 9,551 |
| 2026-06-22 | ₹10.58 | ₹10.58 | ₹9.63 | ₹10.58 | 1,065 |
| 2026-06-19 | ₹10.48 | ₹10.95 | ₹9.96 | ₹10.09 | 34,141 |
| 2026-06-18 | ₹10.49 | ₹10.49 | ₹10.40 | ₹10.48 | 6,784 |
| 2026-06-17 | ₹10.00 | ₹10.01 | ₹9.90 | ₹10.01 | 12,841 |
| 2026-06-16 | ₹10.05 | ₹10.50 | ₹9.55 | ₹10.42 | 23,063 |
| 2026-06-15 | ₹10.48 | ₹10.98 | ₹10.05 | ₹10.05 | 1,444 |
| 2026-06-12 | ₹11.00 | ₹11.00 | ₹10.48 | ₹10.48 | 11,983 |
| 2026-06-11 | ₹10.73 | ₹11.00 | ₹10.73 | ₹11.00 | 11 |
| 2026-06-10 | ₹10.89 | ₹10.89 | ₹9.89 | ₹10.73 | 4,823 |
| 2026-06-09 | ₹10.83 | ₹10.83 | ₹10.40 | ₹10.41 | 81 |
| 2026-06-08 | ₹11.50 | ₹11.50 | ₹10.93 | ₹10.93 | 30,823 |
| 2026-06-05 | ₹11.05 | ₹11.50 | ₹11.05 | ₹11.50 | 22,411 |
| 2026-06-04 | ₹11.66 | ₹11.66 | ₹10.56 | ₹11.10 | 20,786 |
| 2026-06-03 | ₹11.20 | ₹11.50 | ₹11.11 | ₹11.11 | 40,120 |
| 2026-06-02 | ₹12.50 | ₹12.50 | ₹11.69 | ₹11.69 | 726 |
| 2026-06-01 | ₹12.09 | ₹12.30 | ₹11.49 | ₹12.30 | 56,796 |
| 2026-05-29 | ₹12.09 | ₹12.69 | ₹11.49 | ₹12.09 | 71,890 |
| 2026-05-27 | ₹11.58 | ₹12.14 | ₹11.00 | ₹12.09 | 58,493 |
| 2026-05-26 | ₹10.51 | ₹11.57 | ₹10.47 | ₹11.57 | 45,328 |
| 2026-05-25 | ₹10.48 | ₹11.03 | ₹10.48 | ₹11.02 | 97,685 |
| 2026-05-22 | ₹11.03 | ₹12.12 | ₹11.03 | ₹11.03 | 117,752 |
| 2026-05-21 | ₹11.58 | ₹12.78 | ₹11.58 | ₹11.61 | 471,801 |
| 2026-05-20 | ₹12.18 | ₹12.18 | ₹12.18 | ₹12.18 | 1,049,520 |
| 2026-05-19 | ₹12.82 | ₹12.82 | ₹12.82 | ₹12.82 | 2,244 |
| 2026-05-18 | ₹13.49 | ₹13.49 | ₹13.49 | ₹13.49 | 4,386 |
| 2026-05-15 | ₹14.20 | ₹14.20 | ₹14.20 | ₹14.20 | 1,010 |
| 2026-05-14 | ₹14.48 | ₹14.48 | ₹14.48 | ₹14.48 | 7,656 |
| 2026-05-13 | ₹14.70 | ₹14.77 | ₹14.70 | ₹14.77 | 1,009 |
| 2026-05-12 | ₹15.00 | ₹15.00 | ₹15.00 | ₹15.00 | 1,000 |
| 2026-05-11 | ₹15.30 | ₹15.30 | ₹15.30 | ₹15.30 | 1,000 |
| 2026-05-08 | ₹15.61 | ₹15.61 | ₹15.61 | ₹15.61 | 1,010 |
| 2026-05-07 | ₹15.92 | ₹15.92 | ₹15.92 | ₹15.92 | 4,645 |
| 2026-05-06 | ₹16.57 | ₹16.57 | ₹16.24 | ₹16.24 | 585 |
| 2026-05-05 | ₹16.57 | ₹16.57 | ₹16.57 | ₹16.57 | 2,301 |
| 2026-05-04 | ₹16.90 | ₹16.90 | ₹16.90 | ₹16.90 | 10,769 |
| 2026-04-30 | ₹17.24 | ₹17.24 | ₹17.24 | ₹17.24 | 1,884 |
| 2026-04-29 | ₹17.59 | ₹17.59 | ₹17.59 | ₹17.59 | 559 |
| 2026-04-28 | ₹17.94 | ₹17.94 | ₹17.94 | ₹17.94 | 30,678 |
| 2026-04-27 | ₹18.15 | ₹18.30 | ₹17.60 | ₹18.30 | 793,379 |
| 2026-04-24 | ₹17.95 | ₹17.95 | ₹17.95 | ₹17.95 | 299,118 |
| 2026-04-23 | ₹17.95 | ₹17.95 | ₹17.60 | ₹17.60 | 678,556 |
| 2026-04-22 | ₹17.45 | ₹17.95 | ₹17.45 | ₹17.95 | 124,285 |
| 2026-04-21 | ₹17.00 | ₹17.68 | ₹17.00 | ₹17.60 | 105,033 |
| 2026-04-20 | ₹16.67 | ₹17.34 | ₹16.67 | ₹17.34 | 105,499 |
| 2026-04-17 | ₹17.01 | ₹17.01 | ₹16.93 | ₹17.01 | 24,560 |
| 2026-04-16 | ₹16.68 | ₹16.68 | ₹16.68 | ₹16.68 | 211 |
| 2026-04-15 | ₹16.36 | ₹16.36 | ₹16.36 | ₹16.36 | 122 |
| 2026-04-13 | ₹15.70 | ₹16.04 | ₹15.70 | ₹16.04 | 22,295 |
| 2026-04-10 | ₹14.30 | ₹15.80 | ₹14.30 | ₹15.73 | 15,082 |
| 2026-04-09 | ₹14.35 | ₹15.05 | ₹13.70 | ₹15.05 | 7,404 |
| 2026-04-08 | ₹13.43 | ₹14.35 | ₹13.43 | ₹14.35 | 350 |
| 2026-04-07 | ₹13.70 | ₹13.70 | ₹13.70 | ₹13.70 | 25 |
| 2026-04-06 | ₹13.70 | ₹14.40 | ₹13.66 | ₹13.70 | 1,346 |
| 2026-04-02 | ₹13.73 | ₹13.73 | ₹13.45 | ₹13.72 | 102,524 |
| 2026-04-01 | ₹13.08 | ₹13.08 | ₹12.42 | ₹13.08 | 2,042 |
| 2026-03-30 | ₹13.07 | ₹13.07 | ₹13.07 | ₹13.07 | 1,001 |
| 2026-03-27 | ₹13.75 | ₹13.75 | ₹13.75 | ₹13.75 | 25 |
| 2026-03-25 | ₹13.86 | ₹13.86 | ₹13.86 | ₹13.86 | 110 |
| 2026-03-24 | ₹13.92 | ₹13.92 | ₹13.86 | ₹13.86 | 20 |
| 2026-03-23 | ₹13.92 | ₹13.92 | ₹13.90 | ₹13.92 | 4,151 |
| 2026-03-20 | ₹13.65 | ₹13.65 | ₹13.65 | ₹13.65 | 1,361 |
| 2026-03-19 | ₹13.39 | ₹13.39 | ₹13.39 | ₹13.39 | 300 |
| 2026-03-18 | ₹13.45 | ₹13.45 | ₹13.45 | ₹13.45 | 929 |
| 2026-03-17 | ₹13.45 | ₹13.45 | ₹13.45 | ₹13.45 | 10 |
| 2026-03-13 | ₹13.20 | ₹13.20 | ₹13.20 | ₹13.20 | 4,924 |
| 2026-03-11 | ₹13.26 | ₹13.26 | ₹13.26 | ₹13.26 | 95 |
| 2026-03-10 | ₹13.02 | ₹13.26 | ₹13.02 | ₹13.26 | 340 |
| 2026-03-09 | ₹12.75 | ₹13.01 | ₹12.75 | ₹13.01 | 1,933 |
| 2026-03-06 | ₹13.00 | ₹13.01 | ₹13.00 | ₹13.01 | 1,135 |
| 2026-03-05 | ₹13.25 | ₹13.25 | ₹13.11 | ₹13.11 | 143 |
| 2026-03-04 | ₹13.64 | ₹13.64 | ₹13.37 | ₹13.37 | 9,024 |
| 2026-03-02 | ₹13.64 | ₹13.64 | ₹13.64 | ₹13.64 | 378 |
| 2026-02-27 | ₹13.68 | ₹13.74 | ₹13.68 | ₹13.68 | 6,578 |
| 2026-02-26 | ₹13.95 | ₹13.95 | ₹13.95 | ₹13.95 | 12 |
| 2026-02-25 | ₹14.52 | ₹14.52 | ₹14.23 | ₹14.23 | 30 |
| 2026-02-24 | ₹14.52 | ₹14.52 | ₹14.52 | ₹14.52 | 127 |
| 2026-02-23 | ₹14.74 | ₹14.81 | ₹14.74 | ₹14.81 | 502 |
| 2026-02-20 | ₹14.33 | ₹15.04 | ₹14.33 | ₹15.04 | 33,529 |
| 2026-02-19 | ₹14.33 | ₹14.33 | ₹14.00 | ₹14.33 | 19,178 |
| 2026-02-18 | ₹13.00 | ₹13.65 | ₹13.00 | ₹13.65 | 1,482 |
| 2026-02-17 | ₹12.99 | ₹13.00 | ₹11.81 | ₹13.00 | 7,754 |
| 2026-02-16 | ₹11.25 | ₹12.43 | ₹11.25 | ₹12.39 | 5,369 |
| 2026-02-13 | ₹11.11 | ₹11.90 | ₹10.89 | ₹11.84 | 3,653 |
| 2026-02-12 | ₹11.34 | ₹11.92 | ₹11.34 | ₹11.34 | 7,030 |
| 2026-02-11 | ₹11.92 | ₹12.80 | ₹11.92 | ₹11.93 | 9,634 |
| 2026-02-10 | ₹12.54 | ₹12.54 | ₹12.54 | ₹12.54 | 4,474 |
| 2026-02-09 | ₹14.37 | ₹14.37 | ₹13.01 | ₹13.20 | 11,116 |
| 2026-02-06 | ₹13.69 | ₹13.69 | ₹13.68 | ₹13.69 | 4,909 |
| 2026-02-05 | ₹12.67 | ₹13.04 | ₹12.67 | ₹13.04 | 13,251 |
| 2026-02-04 | ₹12.08 | ₹12.42 | ₹11.25 | ₹12.42 | 8,998 |
| 2026-02-03 | ₹12.05 | ₹12.05 | ₹11.79 | ₹11.84 | 4,691 |
| 2026-02-02 | ₹12.04 | ₹12.04 | ₹11.80 | ₹11.80 | 167 |
| 2026-02-01 | ₹11.52 | ₹11.80 | ₹11.52 | ₹11.80 | 219 |
| 2026-01-30 | ₹11.05 | ₹11.52 | ₹10.80 | ₹11.52 | 510 |
| 2026-01-29 | ₹11.36 | ₹11.36 | ₹11.00 | ₹11.00 | 4,235 |
| 2026-01-28 | ₹11.00 | ₹11.55 | ₹11.00 | ₹11.25 | 3,247 |
| 2026-01-27 | ₹11.45 | ₹11.45 | ₹11.00 | ₹11.00 | 4,512 |
| 2026-01-23 | ₹11.26 | ₹11.26 | ₹11.21 | ₹11.21 | 254 |
| 2026-01-22 | ₹11.28 | ₹11.28 | ₹11.27 | ₹11.27 | 416 |
| 2026-01-21 | ₹10.75 | ₹11.28 | ₹10.75 | ₹11.28 | 3,852 |
| 2026-01-20 | ₹10.75 | ₹10.80 | ₹10.22 | ₹10.75 | 6,214 |
| 2026-01-19 | ₹10.59 | ₹10.59 | ₹10.54 | ₹10.54 | 118 |
| 2026-01-16 | ₹10.74 | ₹10.74 | ₹10.59 | ₹10.59 | 1,380 |
| 2026-01-14 | ₹10.50 | ₹10.74 | ₹10.50 | ₹10.74 | 238 |
| 2026-01-13 | ₹10.23 | ₹10.23 | ₹10.23 | ₹10.23 | 3 |
| 2026-01-12 | ₹10.39 | ₹10.39 | ₹10.23 | ₹10.23 | 107 |
| 2026-01-09 | ₹10.29 | ₹10.29 | ₹10.29 | ₹10.29 | 291 |
| 2026-01-08 | ₹10.83 | ₹10.83 | ₹10.83 | ₹10.83 | 59 |
| 2026-01-07 | ₹11.40 | ₹11.40 | ₹10.83 | ₹10.83 | 3,644 |
| 2026-01-06 | ₹11.45 | ₹11.45 | ₹11.40 | ₹11.40 | 251 |
| 2026-01-05 | ₹11.45 | ₹11.45 | ₹11.45 | ₹11.45 | 295 |
| 2026-01-02 | ₹11.68 | ₹11.68 | ₹11.13 | ₹11.45 | 1,106 |
| 2026-01-01 | ₹11.16 | ₹11.71 | ₹11.15 | ₹11.71 | 914 |
Scintilla Commercial & Credit Share Price Performance Analysis (Jan 2015 - Aug 2026)
SCC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.42%
₹11.71 → ₹10.49
Year to Date
Price Volatility
16.01%
Medium Volatility
Year to Date
Average Daily Volume
33,667
Year to Date Average
BSE Exchange
Scintilla Commercial & Credit Share Price History – Frequently Asked Questions
Common questions about SCC historical data and records. Analyse SCC FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Scintilla Commercial & Credit (SCC)?
The all-time high share price of Scintilla Commercial & Credit was ₹41.0 recorded on September 12, 2016 on the BSE exchange.
What is the all-time low share price of Scintilla Commercial & Credit (SCC)?
The all-time low share price of Scintilla Commercial & Credit was ₹3.29 recorded on August 04, 2023 on the BSE exchange.
How can I download SCC historical share price data?
You can download Scintilla Commercial & Credit historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SCC shares?
The highest trading volume day for Scintilla Commercial & Credit was 1,049,520 shares traded on May 20, 2026 on the BSE exchange, with share price at ₹12.18.