SCI.NS Historical Prices | SCI - DEPO RS Stock

STI

1.77%

The Shipping Corporation of India Limited (SCI.NS)

-NSE

38.80 0.90(2.27%) 17:59 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	39.10	41.60	39.10	39.70	359,400	39.70
21 May 2013	39.85	40.30	39.40	39.55	176,600	39.55
20 May 2013	40.80	41.40	39.80	39.95	189,900	39.95
17 May 2013	41.50	41.60	40.60	40.80	89,800	40.80
16 May 2013	40.60	41.75	40.60	41.10	134,200	41.10
15 May 2013	40.85	41.40	40.25	40.60	124,200	40.60
14 May 2013	40.35	40.95	40.35	40.55	60,900	40.55
13 May 2013	42.10	42.10	40.50	40.65	102,000	40.65
10 May 2013	41.35	42.25	41.35	41.45	148,700	41.45
9 May 2013	42.80	43.00	41.50	41.65	205,100	41.65
8 May 2013	42.70	44.00	42.40	42.70	315,100	42.70
7 May 2013	42.50	43.40	42.50	42.65	174,900	42.65
6 May 2013	42.05	42.75	42.00	42.30	142,800	42.30
3 May 2013	43.00	43.40	42.40	42.55	92,800	42.55
2 May 2013	42.10	44.15	42.10	42.70	183,400	42.70
1 May 2013	42.85	42.85	42.85	42.85	0	42.85
30 Apr 2013	42.65	43.40	42.25	42.85	93,300	42.85
29 Apr 2013	42.45	42.90	41.90	42.25	103,200	42.25
26 Apr 2013	43.90	44.20	42.25	42.45	98,100	42.45
25 Apr 2013	44.00	44.60	43.20	43.65	133,600	43.65
24 Apr 2013	43.05	43.05	43.05	43.05	0	43.05
23 Apr 2013	43.45	43.55	42.85	43.05	65,700	43.05
22 Apr 2013	43.45	43.50	42.65	43.35	77,400	43.35
19 Apr 2013	42.70	42.70	42.70	42.70	0	42.70
18 Apr 2013	43.30	43.40	42.50	42.70	81,700	42.70
17 Apr 2013	43.05	43.75	42.75	43.00	82,700	43.00
16 Apr 2013	42.90	43.80	42.50	43.00	178,700	43.00
15 Apr 2013	42.70	43.05	42.45	42.65	71,700	42.65
12 Apr 2013	43.00	43.30	42.50	42.65	45,300	42.65
11 Apr 2013	42.50	43.30	42.50	43.10	97,200	43.10
10 Apr 2013	42.20	42.45	41.50	42.15	61,100	42.15
9 Apr 2013	44.90	44.90	42.00	42.15	95,800	42.15
8 Apr 2013	42.50	43.10	42.30	42.50	67,400	42.50
5 Apr 2013	41.95	43.60	41.65	42.15	166,900	42.15
4 Apr 2013	43.95	44.05	41.80	42.10	173,400	42.10
3 Apr 2013	44.15	45.30	43.90	44.10	190,500	44.10
2 Apr 2013	43.00	44.35	43.00	44.10	207,800	44.10
1 Apr 2013	40.40	43.20	40.40	42.70	149,600	42.70
29 Mar 2013	40.25	40.25	40.25	40.25	0	40.25
28 Mar 2013	40.50	40.60	39.65	40.25	187,600	40.25
27 Mar 2013	40.40	40.40	40.40	40.40	0	40.40
26 Mar 2013	40.20	40.65	39.40	40.40	146,700	40.40
25 Mar 2013	41.30	41.50	39.50	39.95	194,200	39.95
22 Mar 2013	41.80	41.80	40.00	40.65	254,400	40.65
21 Mar 2013	44.30	44.35	41.35	41.85	276,400	41.85
20 Mar 2013	44.70	45.00	43.70	43.85	260,700	43.85
19 Mar 2013	45.45	46.50	44.70	44.85	203,700	44.85
18 Mar 2013	45.25	45.45	45.00	45.10	110,400	45.10
15 Mar 2013	47.05	47.30	45.00	45.30	294,200	45.30
14 Mar 2013	46.75	47.10	46.40	47.00	88,100	47.00
13 Mar 2013	46.55	47.30	46.00	46.70	91,000	46.70
12 Mar 2013	48.00	48.25	46.75	46.90	139,900	46.90
11 Mar 2013	48.75	49.15	47.85	48.00	220,400	48.00
8 Mar 2013	50.00	50.15	48.10	48.75	368,100	48.75
7 Mar 2013	46.80	49.90	46.80	49.25	452,200	49.25
6 Mar 2013	46.60	47.55	46.40	47.05	130,700	47.05
5 Mar 2013	47.50	47.50	45.90	46.10	140,200	46.10
4 Mar 2013	47.05	47.50	45.65	46.05	136,600	46.05
1 Mar 2013	47.50	48.00	46.80	47.05	143,400	47.05
28 Feb 2013	47.70	49.90	46.65	46.85	308,400	46.85
27 Feb 2013	47.20	47.70	46.90	47.20	140,100	47.20
26 Feb 2013	47.65	48.00	47.00	47.10	140,900	47.10
25 Feb 2013	48.30	48.80	47.40	47.65	131,700	47.65
22 Feb 2013	48.30	48.90	48.10	48.20	97,100	48.20
21 Feb 2013	49.30	49.45	48.10	48.30	143,200	48.30
20 Feb 2013	49.90	49.90	49.25	49.55	137,400	49.55
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On SCI.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Shipping Corporation of India Limited (SCI.NS)