Price Data Selection & Download
Shipping Corporation of India Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse SCI shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹384.20
July 12, 2024
NSE Exchange
Share Price All Time Low
₹14.80
August 23, 2019
NSE Exchange
Highest Volume Trading Day
99,845,323
April 17, 2026 • ₹305.87
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
SCI daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹271.00 | ₹278.00 | ₹269.05 | ₹277.05 | 1,560,763 |
| 2026-09-17 | ₹267.65 | ₹272.25 | ₹267.15 | ₹270.00 | 1,114,004 |
| 2026-09-16 | ₹269.05 | ₹274.00 | ₹262.80 | ₹266.90 | 1,491,512 |
| 2026-09-15 | ₹281.00 | ₹281.85 | ₹268.00 | ₹269.05 | 1,967,345 |
| 2026-09-11 | ₹283.25 | ₹283.35 | ₹277.50 | ₹280.60 | 1,518,756 |
| 2026-09-10 | ₹287.75 | ₹291.15 | ₹284.40 | ₹285.20 | 1,123,388 |
| 2026-09-09 | ₹288.70 | ₹291.20 | ₹287.00 | ₹287.35 | 1,073,224 |
| 2026-09-08 | ₹293.60 | ₹294.80 | ₹288.05 | ₹288.75 | 1,262,000 |
| 2026-09-07 | ₹295.35 | ₹298.25 | ₹292.60 | ₹293.75 | 1,033,416 |
| 2026-09-04 | ₹296.40 | ₹300.25 | ₹293.75 | ₹295.35 | 1,792,086 |
| 2026-09-03 | ₹289.95 | ₹297.65 | ₹289.95 | ₹294.95 | 2,179,977 |
| 2026-09-02 | ₹285.50 | ₹298.75 | ₹282.60 | ₹288.20 | 4,450,212 |
| 2026-09-01 | ₹290.50 | ₹296.80 | ₹284.80 | ₹287.50 | 2,956,735 |
| 2026-08-31 | ₹299.00 | ₹299.00 | ₹288.55 | ₹289.60 | 2,271,173 |
| 2026-08-28 | ₹294.25 | ₹303.70 | ₹294.20 | ₹299.05 | 5,131,992 |
| 2026-08-27 | ₹289.45 | ₹300.85 | ₹289.40 | ₹292.55 | 3,800,765 |
| 2026-08-26 | ₹289.90 | ₹293.20 | ₹287.30 | ₹288.50 | 1,463,356 |
| 2026-08-25 | ₹289.30 | ₹294.00 | ₹286.75 | ₹288.10 | 1,615,761 |
| 2026-08-24 | ₹292.00 | ₹295.05 | ₹287.00 | ₹288.45 | 1,030,196 |
| 2026-08-21 | ₹292.45 | ₹294.70 | ₹290.00 | ₹290.55 | 1,062,239 |
| 2026-08-20 | ₹296.85 | ₹296.85 | ₹290.15 | ₹291.15 | 1,187,896 |
| 2026-08-19 | ₹298.00 | ₹300.20 | ₹294.00 | ₹295.35 | 1,995,957 |
| 2026-08-18 | ₹285.00 | ₹297.45 | ₹284.10 | ₹295.75 | 2,739,647 |
| 2026-08-17 | ₹292.25 | ₹293.40 | ₹285.55 | ₹286.40 | 1,543,079 |
| 2026-08-14 | ₹295.60 | ₹298.35 | ₹291.05 | ₹292.25 | 1,244,758 |
| 2026-08-13 | ₹297.00 | ₹303.70 | ₹292.65 | ₹294.45 | 1,780,757 |
| 2026-08-12 | ₹294.00 | ₹300.95 | ₹293.35 | ₹298.80 | 2,156,081 |
| 2026-08-11 | ₹295.80 | ₹298.65 | ₹291.35 | ₹293.95 | 1,857,143 |
| 2026-08-10 | ₹305.75 | ₹305.95 | ₹294.00 | ₹294.95 | 2,731,094 |
| 2026-08-07 | ₹316.60 | ₹320.00 | ₹302.10 | ₹304.75 | 13,810,526 |
| 2026-08-06 | ₹302.45 | ₹311.00 | ₹300.55 | ₹308.60 | 5,638,778 |
| 2026-08-05 | ₹302.35 | ₹304.85 | ₹297.55 | ₹300.70 | 2,382,016 |
| 2026-08-04 | ₹297.55 | ₹306.50 | ₹297.55 | ₹300.90 | 8,886,690 |
| 2026-08-03 | ₹294.00 | ₹295.75 | ₹290.70 | ₹292.65 | 1,989,074 |
| 2026-07-31 | ₹279.45 | ₹292.80 | ₹278.05 | ₹291.45 | 3,464,200 |
| 2026-07-30 | ₹278.55 | ₹281.25 | ₹275.35 | ₹278.45 | 910,358 |
| 2026-07-29 | ₹280.40 | ₹282.80 | ₹277.70 | ₹278.60 | 1,056,755 |
| 2026-07-28 | ₹285.00 | ₹285.50 | ₹277.50 | ₹278.90 | 1,467,397 |
| 2026-07-27 | ₹277.15 | ₹287.10 | ₹275.40 | ₹283.80 | 2,204,031 |
| 2026-07-24 | ₹265.50 | ₹277.20 | ₹260.20 | ₹275.10 | 2,357,392 |
| 2026-07-23 | ₹268.50 | ₹271.40 | ₹266.05 | ₹268.60 | 1,384,176 |
| 2026-07-22 | ₹277.00 | ₹279.80 | ₹267.15 | ₹268.80 | 1,792,928 |
| 2026-07-21 | ₹281.00 | ₹283.50 | ₹276.10 | ₹276.90 | 1,322,936 |
| 2026-07-20 | ₹281.80 | ₹283.95 | ₹278.55 | ₹280.65 | 977,307 |
| 2026-07-17 | ₹290.50 | ₹290.50 | ₹281.00 | ₹281.75 | 1,587,449 |
| 2026-07-16 | ₹288.95 | ₹296.00 | ₹288.50 | ₹290.50 | 2,030,859 |
| 2026-07-15 | ₹284.70 | ₹290.00 | ₹282.90 | ₹287.65 | 1,860,149 |
| 2026-07-14 | ₹285.00 | ₹289.35 | ₹282.50 | ₹285.20 | 1,991,879 |
| 2026-07-13 | ₹281.00 | ₹287.40 | ₹279.55 | ₹286.20 | 1,928,730 |
| 2026-07-10 | ₹279.90 | ₹287.00 | ₹279.00 | ₹284.90 | 2,165,829 |
| 2026-07-09 | ₹278.95 | ₹282.45 | ₹275.65 | ₹277.65 | 2,581,365 |
| 2026-07-08 | ₹287.00 | ₹295.00 | ₹275.20 | ₹277.60 | 4,683,343 |
| 2026-07-07 | ₹294.45 | ₹294.90 | ₹288.40 | ₹290.55 | 1,745,795 |
| 2026-07-06 | ₹301.45 | ₹302.00 | ₹292.15 | ₹293.75 | 3,526,666 |
| 2026-07-03 | ₹305.05 | ₹307.70 | ₹301.20 | ₹301.75 | 1,932,084 |
| 2026-07-02 | ₹302.00 | ₹304.00 | ₹296.50 | ₹303.55 | 3,031,606 |
| 2026-07-01 | ₹306.40 | ₹308.80 | ₹300.00 | ₹301.15 | 2,689,840 |
| 2026-06-30 | ₹308.50 | ₹310.85 | ₹303.40 | ₹305.30 | 2,824,470 |
| 2026-06-29 | ₹312.60 | ₹316.50 | ₹305.50 | ₹307.30 | 2,685,070 |
| 2026-06-25 | ₹325.00 | ₹326.70 | ₹310.50 | ₹311.80 | 4,444,268 |
| 2026-06-24 | ₹320.60 | ₹330.00 | ₹320.10 | ₹323.10 | 8,882,121 |
| 2026-06-23 | ₹324.00 | ₹327.35 | ₹319.05 | ₹320.60 | 6,017,414 |
| 2026-06-22 | ₹314.00 | ₹329.00 | ₹314.00 | ₹322.80 | 16,911,821 |
| 2026-06-19 | ₹309.50 | ₹319.50 | ₹309.50 | ₹312.15 | 5,887,279 |
| 2026-06-18 | ₹311.80 | ₹319.50 | ₹307.20 | ₹309.25 | 5,752,301 |
| 2026-06-17 | ₹309.60 | ₹313.65 | ₹306.80 | ₹310.65 | 3,579,698 |
| 2026-06-16 | ₹312.00 | ₹317.25 | ₹305.50 | ₹308.60 | 3,818,612 |
| 2026-06-15 | ₹303.10 | ₹321.05 | ₹302.00 | ₹310.75 | 16,967,913 |
| 2026-06-12 | ₹291.50 | ₹298.00 | ₹289.65 | ₹297.05 | 3,683,532 |
| 2026-06-11 | ₹286.65 | ₹300.50 | ₹284.30 | ₹287.05 | 7,156,336 |
| 2026-06-10 | ₹297.70 | ₹300.00 | ₹286.25 | ₹287.50 | 3,553,111 |
| 2026-06-09 | ₹295.00 | ₹299.15 | ₹291.55 | ₹297.15 | 3,783,621 |
| 2026-06-08 | ₹299.60 | ₹301.90 | ₹291.80 | ₹293.10 | 4,506,833 |
| 2026-06-05 | ₹305.15 | ₹324.00 | ₹301.55 | ₹302.65 | 22,473,338 |
| 2026-06-04 | ₹302.00 | ₹308.40 | ₹301.55 | ₹304.25 | 3,145,674 |
| 2026-06-03 | ₹303.00 | ₹306.65 | ₹297.60 | ₹303.40 | 5,035,461 |
| 2026-06-02 | ₹285.00 | ₹304.05 | ₹283.60 | ₹302.70 | 7,960,011 |
| 2026-06-01 | ₹292.95 | ₹294.65 | ₹286.00 | ₹287.10 | 4,553,482 |
| 2026-05-29 | ₹303.80 | ₹307.50 | ₹290.10 | ₹292.30 | 5,154,248 |
| 2026-05-27 | ₹308.10 | ₹312.95 | ₹300.65 | ₹303.45 | 4,548,340 |
| 2026-05-26 | ₹303.95 | ₹313.00 | ₹301.25 | ₹308.05 | 6,299,358 |
| 2026-05-25 | ₹318.65 | ₹321.55 | ₹300.35 | ₹302.75 | 10,236,255 |
| 2026-05-22 | ₹327.25 | ₹333.40 | ₹314.20 | ₹316.30 | 7,139,885 |
| 2026-05-21 | ₹330.00 | ₹334.60 | ₹326.00 | ₹327.25 | 3,416,976 |
| 2026-05-20 | ₹333.40 | ₹336.40 | ₹324.65 | ₹327.15 | 6,128,093 |
| 2026-05-19 | ₹346.20 | ₹351.30 | ₹333.10 | ₹337.25 | 8,664,866 |
| 2026-05-18 | ₹329.90 | ₹351.70 | ₹325.25 | ₹344.70 | 25,208,277 |
| 2026-05-15 | ₹328.85 | ₹343.10 | ₹318.15 | ₹331.40 | 12,401,424 |
| 2026-05-14 | ₹334.35 | ₹338.50 | ₹321.00 | ₹326.90 | 6,725,540 |
| 2026-05-13 | ₹327.00 | ₹342.90 | ₹326.60 | ₹331.75 | 9,204,150 |
| 2026-05-12 | ₹339.00 | ₹350.85 | ₹322.95 | ₹325.35 | 13,996,305 |
| 2026-05-11 | ₹337.05 | ₹368.75 | ₹334.40 | ₹340.65 | 36,382,631 |
| 2026-05-08 | ₹319.50 | ₹345.00 | ₹318.75 | ₹339.05 | 33,413,486 |
| 2026-05-07 | ₹314.60 | ₹322.40 | ₹311.05 | ₹319.60 | 7,095,331 |
| 2026-05-06 | ₹322.00 | ₹323.30 | ₹306.50 | ₹312.65 | 9,631,258 |
| 2026-05-05 | ₹320.10 | ₹328.80 | ₹315.15 | ₹320.35 | 14,820,348 |
| 2026-05-04 | ₹306.95 | ₹319.80 | ₹301.50 | ₹318.55 | 15,255,270 |
| 2026-04-30 | ₹307.00 | ₹311.00 | ₹297.10 | ₹304.48 | 7,930,479 |
| 2026-04-29 | ₹307.00 | ₹316.48 | ₹305.49 | ₹308.13 | 22,223,971 |
| 2026-04-28 | ₹290.99 | ₹306.60 | ₹288.65 | ₹303.10 | 15,006,775 |
| 2026-04-27 | ₹289.90 | ₹300.13 | ₹289.10 | ₹290.38 | 5,084,098 |
| 2026-04-24 | ₹293.70 | ₹296.71 | ₹284.61 | ₹288.29 | 5,307,579 |
| 2026-04-23 | ₹297.00 | ₹300.00 | ₹291.51 | ₹292.60 | 4,971,939 |
| 2026-04-22 | ₹300.00 | ₹305.90 | ₹297.00 | ₹297.89 | 6,065,749 |
| 2026-04-21 | ₹300.49 | ₹302.70 | ₹294.25 | ₹300.60 | 9,580,046 |
| 2026-04-20 | ₹307.00 | ₹322.51 | ₹296.30 | ₹299.96 | 44,980,408 |
| 2026-04-17 | ₹292.29 | ₹322.80 | ₹292.00 | ₹305.87 | 99,845,323 |
| 2026-04-16 | ₹255.75 | ₹294.00 | ₹251.51 | ₹288.93 | 41,850,036 |
| 2026-04-15 | ₹251.10 | ₹255.54 | ₹249.56 | ₹253.34 | 3,907,220 |
| 2026-04-13 | ₹237.75 | ₹252.99 | ₹235.20 | ₹246.25 | 5,283,282 |
| 2026-04-10 | ₹240.06 | ₹247.72 | ₹240.06 | ₹243.29 | 4,431,982 |
| 2026-04-09 | ₹238.09 | ₹244.42 | ₹237.10 | ₹238.87 | 4,547,385 |
| 2026-04-08 | ₹244.00 | ₹245.40 | ₹236.10 | ₹237.57 | 5,018,178 |
| 2026-04-07 | ₹233.60 | ₹238.37 | ₹231.99 | ₹233.28 | 2,454,030 |
| 2026-04-06 | ₹230.00 | ₹233.80 | ₹225.15 | ₹232.76 | 2,508,916 |
| 2026-04-02 | ₹227.96 | ₹229.80 | ₹220.32 | ₹228.55 | 2,747,912 |
| 2026-04-01 | ₹228.00 | ₹237.98 | ₹226.03 | ₹231.39 | 3,750,325 |
| 2026-03-30 | ₹226.50 | ₹231.30 | ₹218.60 | ₹219.70 | 2,766,242 |
| 2026-03-27 | ₹230.00 | ₹234.95 | ₹228.00 | ₹228.85 | 2,874,936 |
| 2026-03-25 | ₹233.00 | ₹239.80 | ₹232.10 | ₹233.35 | 2,443,994 |
| 2026-03-24 | ₹229.00 | ₹231.20 | ₹222.30 | ₹230.30 | 3,657,327 |
| 2026-03-23 | ₹230.40 | ₹231.30 | ₹217.55 | ₹219.15 | 2,710,029 |
| 2026-03-20 | ₹232.50 | ₹240.45 | ₹231.80 | ₹233.35 | 2,063,216 |
| 2026-03-19 | ₹236.00 | ₹237.75 | ₹228.45 | ₹230.10 | 1,993,455 |
| 2026-03-18 | ₹238.05 | ₹244.80 | ₹236.55 | ₹240.25 | 3,964,612 |
| 2026-03-17 | ₹235.50 | ₹238.50 | ₹228.55 | ₹236.65 | 3,077,266 |
| 2026-03-16 | ₹238.50 | ₹239.85 | ₹229.95 | ₹233.60 | 2,851,953 |
| 2026-03-13 | ₹251.85 | ₹253.35 | ₹238.00 | ₹238.90 | 4,002,522 |
| 2026-03-12 | ₹240.00 | ₹258.00 | ₹237.10 | ₹250.70 | 7,450,517 |
| 2026-03-11 | ₹246.40 | ₹256.30 | ₹238.90 | ₹240.05 | 5,102,588 |
| 2026-03-10 | ₹237.00 | ₹246.75 | ₹233.35 | ₹245.25 | 3,833,980 |
| 2026-03-09 | ₹234.00 | ₹236.00 | ₹227.55 | ₹232.65 | 2,718,475 |
| 2026-03-06 | ₹241.00 | ₹246.40 | ₹237.40 | ₹241.40 | 4,118,039 |
| 2026-03-05 | ₹250.00 | ₹250.50 | ₹231.20 | ₹242.00 | 10,368,592 |
| 2026-03-04 | ₹253.20 | ₹256.85 | ₹244.55 | ₹246.20 | 4,765,848 |
| 2026-03-02 | ₹251.80 | ₹263.20 | ₹251.00 | ₹256.15 | 4,082,508 |
| 2026-02-27 | ₹268.40 | ₹268.75 | ₹262.32 | ₹263.47 | 1,636,392 |
| 2026-02-26 | ₹266.90 | ₹272.40 | ₹266.32 | ₹268.20 | 3,406,370 |
| 2026-02-25 | ₹261.50 | ₹267.95 | ₹261.19 | ₹265.32 | 3,488,898 |
| 2026-02-24 | ₹260.50 | ₹263.00 | ₹256.00 | ₹259.90 | 2,397,825 |
| 2026-02-23 | ₹258.05 | ₹267.88 | ₹256.40 | ₹259.27 | 6,100,115 |
| 2026-02-20 | ₹260.70 | ₹267.70 | ₹253.93 | ₹254.96 | 5,924,437 |
| 2026-02-19 | ₹269.00 | ₹271.80 | ₹259.00 | ₹261.32 | 3,025,115 |
| 2026-02-18 | ₹275.50 | ₹278.50 | ₹267.42 | ₹268.18 | 4,652,937 |
| 2026-02-17 | ₹266.83 | ₹277.00 | ₹266.60 | ₹273.12 | 9,584,852 |
| 2026-02-16 | ₹265.25 | ₹271.30 | ₹262.56 | ₹268.86 | 5,940,785 |
| 2026-02-13 | ₹272.98 | ₹275.20 | ₹263.00 | ₹264.43 | 8,470,625 |
| 2026-02-12 | ₹267.04 | ₹280.38 | ₹265.75 | ₹273.62 | 33,365,143 |
| 2026-02-11 | ₹264.00 | ₹271.70 | ₹262.93 | ₹267.04 | 10,262,921 |
| 2026-02-10 | ₹261.00 | ₹271.90 | ₹258.50 | ₹266.97 | 39,071,557 |
| 2026-02-09 | ₹249.00 | ₹266.16 | ₹241.55 | ₹265.25 | 71,773,906 |
| 2026-02-06 | ₹223.00 | ₹223.14 | ₹219.08 | ₹221.80 | 1,024,044 |
| 2026-02-05 | ₹227.00 | ₹227.35 | ₹222.00 | ₹223.23 | 1,155,968 |
| 2026-02-04 | ₹222.35 | ₹227.00 | ₹222.35 | ₹226.03 | 1,866,380 |
| 2026-02-03 | ₹226.00 | ₹226.00 | ₹217.35 | ₹221.25 | 1,547,731 |
| 2026-02-02 | ₹213.00 | ₹218.00 | ₹210.02 | ₹215.98 | 1,886,542 |
| 2026-02-01 | ₹228.85 | ₹234.98 | ₹211.72 | ₹213.59 | 6,044,290 |
| 2026-01-30 | ₹221.00 | ₹233.00 | ₹217.90 | ₹225.37 | 5,810,942 |
| 2026-01-29 | ₹221.00 | ₹224.90 | ₹216.96 | ₹222.65 | 2,726,681 |
| 2026-01-28 | ₹212.00 | ₹221.10 | ₹211.99 | ₹220.26 | 2,964,266 |
| 2026-01-27 | ₹201.94 | ₹212.45 | ₹195.55 | ₹210.99 | 4,035,442 |
| 2026-01-23 | ₹208.25 | ₹208.60 | ₹200.31 | ₹201.74 | 946,438 |
| 2026-01-22 | ₹205.50 | ₹209.80 | ₹205.50 | ₹207.44 | 1,254,858 |
| 2026-01-21 | ₹203.45 | ₹205.90 | ₹199.33 | ₹202.64 | 1,793,978 |
| 2026-01-20 | ₹209.50 | ₹211.65 | ₹202.50 | ₹203.25 | 1,559,117 |
| 2026-01-19 | ₹211.10 | ₹213.39 | ₹209.34 | ₹210.22 | 988,220 |
| 2026-01-16 | ₹215.10 | ₹217.06 | ₹211.57 | ₹212.65 | 1,406,890 |
| 2026-01-14 | ₹211.00 | ₹217.35 | ₹210.60 | ₹214.63 | 1,634,983 |
| 2026-01-13 | ₹216.10 | ₹216.13 | ₹208.13 | ₹211.95 | 1,908,690 |
| 2026-01-12 | ₹215.00 | ₹217.49 | ₹208.35 | ₹215.69 | 1,971,614 |
| 2026-01-09 | ₹217.40 | ₹221.58 | ₹213.70 | ₹214.74 | 1,883,703 |
| 2026-01-08 | ₹228.85 | ₹232.25 | ₹217.00 | ₹217.91 | 2,437,069 |
| 2026-01-07 | ₹226.99 | ₹229.93 | ₹226.17 | ₹228.53 | 887,075 |
| 2026-01-06 | ₹229.10 | ₹229.89 | ₹225.60 | ₹227.23 | 1,265,326 |
| 2026-01-05 | ₹235.10 | ₹237.50 | ₹228.51 | ₹228.98 | 1,937,930 |
| 2026-01-02 | ₹230.14 | ₹235.55 | ₹228.94 | ₹235.08 | 2,492,633 |
| 2026-01-01 | ₹232.68 | ₹233.90 | ₹227.93 | ₹229.46 | 1,381,300 |
Shipping Corporation of India Share Price Performance Analysis (Jan 2003 - Sep 2026)
SCI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+20.74%
₹229.46 → ₹277.05
Year to Date
Price Volatility
12.85%
Low Volatility
Year to Date
Average Daily Volume
6,520,540
Year to Date Average
NSE Exchange
Shipping Corporation of India Share Price History – Frequently Asked Questions
Common questions about SCI historical data and records. For live price, key ratios and fundamentals, see Shipping Corporation of India share price screener.
What is the all-time high share price of Shipping Corporation of India (SCI)?
The all-time high share price of Shipping Corporation of India was ₹384.2 recorded on July 12, 2024 on the NSE exchange.
What is the all-time low share price of Shipping Corporation of India (SCI)?
The all-time low share price of Shipping Corporation of India was ₹14.8 recorded on August 23, 2019 on the NSE exchange.
How can I download SCI historical share price data?
You can download Shipping Corporation of India 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 SCI shares?
The highest trading volume day for Shipping Corporation of India was 99,845,323 shares traded on April 17, 2026 on the NSE exchange, with share price at ₹305.87.