Shipping Corporation of India share price history

NSE: SCIBSE: 523598Transport ServicesSmall Cap

Shipping Corporation of India Limited · Face value ₹10 · Listed Nov 1992 on BSE, Aug 1997 on NSE

₹244.30₹2.60 (1.05%)BSE ₹244.35

Share price at the NSE close on 27 Oct 2026. Previous close ₹246.90.

27 Oct: open ₹248.00, high ₹258.00, low ₹242.70

52-week range of traded prices to 27 Oct 2026

₹195.55Low, 27 Jan 2026₹368.75High, 11 May 2026

Market cap: ₹11,379 Cr493rd largest listed
P/E: 7.03
P/B: 1.25
Dividend yield: 3.07%
ROE: 18.6%
ROCE: 12.8%
Debt to equity: 0.27
Volume, NSE: 27,46,15336.6% delivered

Shipping Corporation of India share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Shipping Corporation of India's share price is on record from 2 Jan 2007, when it closed at ₹108.27, to 27 Oct 2026. Its highest close was ₹345.65 on 12 Jul 2024 and its lowest ₹25.35 on 22 Aug 2019, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	244.30	+5.4%	344.70	201.74	232.68	368.75	195.55	1,22,74,77,571
2025	231.76	+10.9%	274.34	143.66	209.50	280.50	138.26	1,29,94,52,545
2024	208.92	+28.3%	345.65	163.90	163.40	384.20	159.50	1,45,88,47,428
2023Demerger	162.90	+19.8%	169.05	80.95	130.10	175.00	79.20	76,93,15,951
2022	135.95	+0.7%	142.15	89.25	135.55	151.40	85.60	43,15,83,391
2021	134.95	+52.7%	157.20	83.05	88.00	160.20	81.20	89,61,01,747
2020	88.35	+42.5%	90.80	33.70	62.30	93.45	31.50	61,89,89,668
2019	62.00	+28.8%	68.50	25.35	48.55	69.70	24.80	44,75,23,350
2018	48.15	−49.1%	97.55	40.30	94.80	99.80	39.45	18,56,65,277
2017	94.60	+61.7%	109.15	60.30	58.80	113.40	58.15	35,67,12,090
2016	58.50	−37.3%	96.15	55.40	93.10	98.20	54.35	15,94,70,469
2015	93.35	+59.7%	99.75	44.90	58.60	101.00	43.65	24,01,44,759
2014	58.45	+37.5%	69.70	35.00	42.90	73.50	34.10	22,98,35,793
2013	42.50	−21.4%	59.30	26.95	54.45	60.85	26.05	8,85,60,944
2012	54.10	+12.4%	77.75	47.05	48.45	81.65	46.10	14,07,95,908
2011	48.15	−63.2%	135.70	48.15	131.50	136.40	47.85	10,71,85,740
2010	130.70	−11.6%	192.05	129.70	148.80	202.70	129.40	13,63,48,374
2009	147.80	+85.7%	151.00	71.50	80.00	155.00	68.60	18,94,87,890
2008	79.60	−62.9%	215.53	67.90	216.67	221.20	67.50	9,28,02,146
2007	214.30	–	214.30	101.50	108.23	216.53	100.33	13,94,05,559

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. With the demerger of 31 Mar 2023 reinvested, the change in 2023 is +54.5%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	244.30	−9.7%	269.00	293.80	233.45	6,29,56,892
Sep 2026	270.50	−6.6%	290.50	300.25	262.80	3,39,08,500
Aug 2026	289.60	−0.6%	294.00	320.00	284.10	6,63,18,978
Jul 2026	291.45	−4.5%	306.40	308.80	260.20	4,86,93,074
Jun 2026	305.30	+4.4%	292.95	330.00	283.60	14,36,22,366
May 2026	292.30	−4.0%	306.95	368.75	290.10	23,57,22,041
Apr 2026	304.48	+38.6%	228.00	322.80	220.32	29,74,95,633
Mar 2026	219.70	−16.6%	251.80	263.20	217.55	7,48,46,099
Feb 2026	263.47	+16.9%	228.85	280.38	210.02	22,26,26,833
Jan 2026	225.37	−2.8%	232.68	237.50	195.55	4,12,87,155
Dec 2025	231.76	0.0%	233.19	238.25	203.30	7,41,22,035
Nov 2025	231.80	−10.7%	261.00	276.80	228.15	15,13,62,220
Oct 2025	259.68	+16.6%	221.58	280.50	216.40	20,95,86,551
Sep 2025	222.69	+5.3%	213.00	237.40	205.43	9,53,86,672
Aug 2025	211.50	−2.0%	217.50	219.35	198.78	2,79,84,594
Jul 2025	215.92	−3.5%	225.00	231.75	210.08	4,61,57,345
Jun 2025	223.81	+11.1%	201.36	242.75	198.80	27,54,25,833
May 2025	201.52	+13.2%	176.70	207.79	158.06	14,01,31,456
Apr 2025	178.01	+7.7%	164.86	188.99	147.00	7,78,97,651
Mar 2025	165.28	+13.3%	146.00	184.79	138.26	12,60,56,264
Feb 2025	145.94	−25.3%	197.00	207.40	144.00	4,06,06,458
Jan 2025	195.46	−6.4%	209.50	218.70	177.80	3,47,35,466
Dec 2024	208.92	−11.0%	232.91	243.00	203.55	3,31,22,966
Nov 2024	234.87	+8.5%	217.50	243.65	203.65	10,73,70,561
Oct 2024	216.40	−17.1%	262.80	262.80	199.30	4,48,25,038
Sep 2024	261.15	−3.0%	270.45	276.40	236.70	6,43,28,316
Aug 2024	269.20	−6.1%	288.00	296.60	248.35	9,76,34,530
Jul 2024	286.70	+13.8%	252.95	384.20	246.65	32,06,36,542
Jun 2024	251.85	+2.5%	265.00	289.70	203.40	13,33,55,199
May 2024	245.70	+8.1%	228.00	274.70	198.30	12,54,71,271
Apr 2024	227.25	+8.8%	210.50	235.70	203.05	6,32,67,138
Mar 2024	208.80	−11.7%	241.85	242.70	189.55	3,67,41,480
Feb 2024	236.60	+11.8%	217.40	290.75	204.50	21,73,48,755
Jan 2024	211.70	+30.0%	163.40	219.70	159.50	21,47,45,632
Dec 2023	162.90	+13.4%	144.55	175.00	144.20	12,87,54,146
Nov 2023	143.70	+3.2%	140.00	148.60	130.75	5,22,38,761
Oct 2023	139.25	−4.6%	145.85	162.40	128.50	9,98,92,966
Sep 2023	146.00	+12.0%	130.95	164.00	128.35	15,45,12,088
Aug 2023	130.30	+25.5%	104.35	132.05	99.05	10,14,35,821
Jul 2023	103.80	+3.0%	100.95	104.20	96.80	2,14,17,061
Jun 2023	100.80	+6.3%	95.60	107.50	95.15	3,12,31,228
May 2023	94.85	+4.0%	91.00	102.70	91.00	3,37,29,854
Apr 2023	91.20	−2.6%	93.75	99.20	79.20	1,83,24,074
Mar 2023Demerger	93.60	−21.8%	119.70	140.00	88.95	4,40,54,682
Feb 2023	119.65	−9.9%	134.85	135.40	112.85	3,12,51,866
Jan 2023	132.85	−2.3%	130.10	150.65	125.65	5,24,73,404
Dec 2022	135.95	+0.5%	136.05	151.40	126.40	6,52,05,997
Nov 2022	135.25	+4.0%	131.00	140.90	125.00	3,12,48,392
Oct 2022	130.00	+14.2%	113.70	131.30	112.10	2,99,56,178
Sep 2022	113.85	−3.7%	118.25	129.00	111.60	2,13,03,608
Aug 2022	118.25	+13.5%	104.95	120.50	104.00	3,29,64,004
Jul 2022	104.20	+6.7%	97.25	106.30	94.65	1,73,27,810
Jun 2022	97.65	−17.4%	118.25	124.25	85.60	2,75,03,492
May 2022	118.25	−11.5%	132.00	134.60	106.95	2,94,25,020
Apr 2022	133.55	+15.8%	115.90	140.40	115.65	5,14,45,692
Mar 2022	115.35	+11.0%	103.90	126.50	103.05	4,92,17,926
Feb 2022	103.95	−15.2%	129.75	135.85	100.00	3,80,59,313
Jan 2022	122.60	−9.2%	135.55	147.25	117.60	3,79,25,959
Dec 2021	134.95	−9.2%	151.10	160.20	129.70	4,70,74,056
Nov 2021	148.60	+16.0%	128.90	154.35	128.05	8,20,51,684
Oct 2021	128.15	+5.7%	121.10	145.50	120.45	8,84,42,145
Sep 2021	121.25	+14.6%	105.80	124.00	104.55	5,51,37,045
Aug 2021	105.80	−4.2%	111.40	113.80	93.15	4,00,40,156
Jul 2021	110.40	−0.3%	111.25	118.00	105.75	5,47,81,497
Jun 2021	110.70	−3.0%	114.50	118.85	106.45	6,08,65,091
May 2021	114.15	+9.3%	103.60	125.50	102.00	10,68,24,071
Apr 2021	104.45	−5.6%	112.40	118.00	97.00	4,93,76,496
Mar 2021	110.70	+10.7%	101.95	134.65	99.00	17,52,71,106
Feb 2021	100.00	+17.3%	86.65	104.80	84.25	10,24,09,388
Jan 2021	85.25	−3.5%	88.00	93.70	81.20	3,38,29,012
Dec 2020	88.35	+57.8%	58.40	93.45	58.00	17,96,44,822
Nov 2020	56.00	+9.5%	51.45	57.90	49.80	3,44,37,417
Oct 2020	51.15	−2.4%	52.90	54.70	49.95	2,02,28,295
Sep 2020	52.40	−10.8%	59.00	60.70	51.55	1,87,18,381
Aug 2020	58.75	+8.8%	54.00	66.80	52.70	4,93,63,529
Jul 2020	54.00	−5.4%	57.00	64.75	53.80	6,96,31,303
Jun 2020	57.10	+21.1%	50.50	61.50	44.95	7,57,63,446
May 2020	47.15	+7.6%	42.80	50.15	39.25	6,13,10,060
Apr 2020	43.80	+16.8%	37.10	45.95	35.50	3,47,89,056
Mar 2020	37.50	−16.7%	45.30	48.90	31.50	2,73,48,198
Feb 2020	45.00	−24.9%	59.40	64.00	44.10	2,25,37,536
Jan 2020	59.95	−3.3%	62.30	64.40	58.00	2,52,17,625
Dec 2019	62.00	+2.5%	60.15	65.95	56.25	5,72,81,100
Nov 2019	60.50	+4.8%	58.10	69.70	55.60	12,18,45,724
Oct 2019	57.75	+33.5%	46.95	64.00	38.15	10,29,24,407
Sep 2019	43.25	+54.5%	27.90	44.65	27.45	7,41,37,803
Aug 2019	28.00	−2.4%	28.65	28.90	24.80	80,47,351
Jul 2019	28.70	−8.3%	31.55	34.90	28.10	1,00,65,151
Jun 2019	31.30	−4.3%	32.90	33.60	28.45	93,55,006
May 2019	32.70	−4.9%	34.55	35.90	30.75	1,12,61,336
Apr 2019	34.40	−9.0%	38.10	38.70	34.10	1,32,50,299
Mar 2019	37.80	+8.2%	35.30	41.95	34.95	2,24,20,633
Feb 2019	34.95	−14.2%	40.80	41.20	34.50	1,04,36,759
Jan 2019	40.75	−15.4%	48.55	48.55	40.00	64,97,781
Dec 2018	48.15	+14.1%	42.65	49.50	40.30	1,39,47,558
Nov 2018	42.20	−4.0%	43.75	49.70	42.05	95,64,292
Oct 2018	43.95	+5.4%	42.00	45.60	39.45	1,04,44,365
Sep 2018	41.70	−23.3%	54.70	55.70	41.10	1,90,65,826
Aug 2018	54.35	−14.3%	63.50	65.15	53.70	1,01,96,500
Jul 2018	63.45	+7.2%	59.45	67.00	56.80	1,13,54,859
Jun 2018	59.20	−8.1%	64.80	69.35	56.10	1,21,42,061
May 2018	64.40	−13.6%	74.55	75.40	60.60	1,31,38,666
Apr 2018	74.55	+16.2%	64.80	77.35	64.40	2,06,10,461
Mar 2018	64.15	−10.5%	71.75	73.35	62.40	1,59,49,945
Feb 2018	71.65	−11.6%	81.85	86.80	65.80	1,92,36,095
Jan 2018	81.05	−14.3%	94.80	99.80	77.55	3,00,14,649
Dec 2017	94.60	+1.4%	93.30	101.90	89.50	3,31,01,909
Nov 2017	93.30	+1.1%	92.95	113.40	88.10	5,58,14,441
Oct 2017	92.30	+3.0%	91.00	99.95	87.05	2,26,54,118
Sep 2017	89.60	−10.4%	102.20	102.60	84.35	3,13,56,236
Aug 2017	99.95	+20.7%	83.25	102.60	80.00	3,70,86,464
Jul 2017	82.80	−3.4%	86.00	91.00	79.80	1,62,30,683
Jun 2017	85.75	+15.5%	74.65	91.80	70.65	4,61,36,435
May 2017	74.25	−7.9%	81.00	85.85	67.70	2,20,99,982
Apr 2017	80.65	+5.2%	77.20	84.65	71.10	3,32,70,538
Mar 2017	76.65	+22.2%	62.70	77.85	61.80	3,22,17,875
Feb 2017	62.70	−6.1%	66.70	70.90	62.00	91,48,341
Jan 2017	66.75	+14.1%	58.80	70.60	58.15	1,75,95,068
Dec 2016	58.50	−0.5%	60.40	63.90	56.25	1,24,41,592
Nov 2016	58.80	−13.8%	68.80	71.70	55.50	98,47,108
Oct 2016	68.25	+0.5%	70.40	71.75	66.60	90,37,790
Sep 2016	67.90	+2.4%	66.50	74.50	64.60	2,16,01,103
Aug 2016	66.30	−8.1%	74.50	77.50	66.00	1,20,03,681
Jul 2016	72.15	+7.9%	67.10	75.90	67.10	1,40,89,131
Jun 2016	66.85	−3.1%	69.00	70.50	61.70	99,90,658
May 2016	69.00	−1.4%	70.00	77.60	65.50	1,54,44,423
Apr 2016	69.95	+7.7%	64.70	75.35	64.60	1,03,16,331
Mar 2016	64.95	+17.2%	56.00	67.85	55.25	1,53,69,821
Feb 2016	55.40	−32.4%	83.80	86.75	54.35	1,49,85,769
Jan 2016	81.95	−12.2%	93.10	98.20	73.50	1,43,43,062
Dec 2015	93.35	+12.5%	83.00	101.00	81.15	3,62,79,357
Nov 2015	82.95	+4.9%	79.25	84.30	71.10	2,23,18,936
Oct 2015	79.10	+4.8%	77.00	87.90	74.85	2,67,12,811
Sep 2015	75.50	+11.3%	67.05	80.50	61.85	2,10,12,831
Aug 2015	67.85	+4.9%	64.90	84.80	59.65	4,21,56,843
Jul 2015	64.65	+29.0%	50.65	66.10	50.10	1,73,54,877
Jun 2015	50.10	−3.7%	51.90	53.65	45.30	1,00,53,319
May 2015	52.05	+10.7%	47.15	59.50	44.50	1,94,03,966
Apr 2015	47.00	+1.2%	46.80	52.95	45.20	58,00,652
Mar 2015	46.45	−18.4%	57.60	57.65	43.65	96,32,680
Feb 2015	56.95	+1.2%	56.50	60.70	48.30	1,79,35,535
Jan 2015	56.25	−3.8%	58.60	61.25	55.90	1,14,82,952
Dec 2014	58.45	−6.0%	61.70	69.75	57.00	2,37,12,780
Nov 2014	62.15	+3.2%	60.75	67.25	59.50	1,61,62,556
Oct 2014	60.25	+5.9%	56.90	60.85	54.60	93,58,577
Sep 2014	56.90	−5.4%	60.35	69.40	55.05	2,94,68,130
Aug 2014	60.15	+3.7%	57.50	64.00	53.50	1,38,33,129
Jul 2014	58.00	−16.1%	69.15	70.00	56.30	1,81,73,941
Jun 2014	69.15	+15.5%	60.35	73.50	59.50	3,89,45,003
May 2014	59.85	+40.2%	42.85	64.90	38.85	3,79,28,157
Apr 2014	42.70	+2.9%	41.55	48.65	41.55	1,54,66,893
Mar 2014	41.50	+17.4%	35.55	44.20	34.90	1,27,06,295
Feb 2014	35.35	−3.9%	36.20	38.50	35.05	49,18,295
Jan 2014	36.80	−13.4%	42.90	44.50	34.10	91,62,037
Dec 2013	42.50	+18.2%	36.15	44.30	36.15	2,20,03,837
Nov 2013	35.95	+4.1%	34.50	38.10	34.10	91,26,505
Oct 2013	34.55	−7.9%	37.55	39.40	34.05	90,10,997
Sep 2013	37.50	+22.3%	31.00	42.20	30.00	1,61,03,447
Aug 2013	30.65	+4.1%	29.40	33.90	26.05	33,61,399
Jul 2013	29.45	−14.3%	34.70	36.50	29.00	30,85,578
Jun 2013	34.35	−6.4%	36.75	42.70	32.00	35,96,036
May 2013	36.70	−14.4%	42.10	44.15	36.30	33,12,100
Apr 2013	42.85	+6.5%	40.40	45.30	40.40	22,42,904
Mar 2013	40.25	−14.1%	47.50	50.15	39.40	38,39,839
Feb 2013	46.85	−12.8%	53.50	55.10	46.65	34,73,413
Jan 2013	53.75	−0.6%	54.45	60.85	52.35	94,04,889
Dec 2012	54.10	+1.6%	53.65	57.50	53.05	65,27,034
Nov 2012	53.25	+5.1%	50.85	55.50	50.15	63,64,676
Oct 2012	50.65	−14.7%	60.95	61.00	50.00	1,52,06,716
Sep 2012	59.35	+16.3%	51.85	60.15	48.00	1,43,76,381
Aug 2012	51.05	−6.8%	54.80	57.70	50.00	65,12,293
Jul 2012	54.80	−3.9%	57.20	68.00	50.85	98,18,545
Jun 2012	57.00	+11.2%	51.25	57.60	49.20	65,72,293
May 2012	51.25	−16.9%	62.00	62.70	46.55	73,66,787
Apr 2012	61.65	−0.6%	62.60	65.70	59.05	80,99,754
Mar 2012	62.05	−11.4%	70.00	78.00	58.80	1,34,01,303
Feb 2012	70.00	+6.7%	66.00	81.65	65.05	2,66,91,119
Jan 2012	65.60	+36.2%	48.45	69.30	46.10	1,98,59,007
Dec 2011	48.15	−20.5%	62.05	62.95	47.85	95,70,943
Nov 2011	60.60	−18.0%	74.25	74.40	57.65	85,29,104
Oct 2011	73.90	−11.0%	81.45	81.45	65.25	1,08,92,797
Sep 2011	83.05	−3.3%	85.85	91.65	80.10	56,87,243
Aug 2011	85.85	−15.4%	101.55	103.35	78.00	63,33,282
Jul 2011	101.50	−0.9%	102.40	108.50	101.00	35,73,821
Jun 2011	102.40	−1.9%	105.00	113.10	97.15	51,23,697
May 2011	104.35	−6.2%	112.00	112.40	98.75	51,81,525
Apr 2011	111.30	+3.6%	108.00	118.85	107.25	75,24,029
Mar 2011	107.45	+8.0%	99.45	110.65	99.40	1,30,65,074
Feb 2011	99.45	−13.0%	114.00	117.60	98.20	1,25,69,728
Jan 2011	114.25	−12.6%	131.50	136.40	113.85	1,91,34,497
Dec 2010	130.70	−9.0%	144.00	149.35	129.40	2,68,68,217
Nov 2010	143.65	−17.0%	175.10	187.60	142.00	1,14,81,337
Oct 2010	173.10	+6.9%	162.70	202.70	162.30	2,96,22,798
Sep 2010	161.90	+0.6%	161.90	173.90	161.00	62,85,452
Aug 2010	160.95	−0.4%	163.40	174.75	156.55	71,64,334
Jul 2010	161.65	+2.4%	157.80	165.45	153.25	38,60,786
Jun 2010	157.80	−1.7%	161.95	170.00	156.30	36,04,005
May 2010	160.45	−2.8%	163.90	174.80	150.35	61,62,597
Apr 2010	165.00	+5.9%	161.50	166.90	155.20	68,26,074
Mar 2010	155.75	+9.3%	143.90	164.00	143.20	78,12,118
Feb 2010	142.55	−9.5%	155.25	159.90	138.50	73,38,744
Jan 2010	157.50	+6.6%	148.80	181.75	146.35	1,93,21,912
Dec 2009	147.80	+3.4%	141.00	153.00	139.55	55,92,210
Nov 2009	142.95	+9.9%	121.30	155.00	120.15	1,41,09,789
Oct 2009	130.05	−8.0%	141.50	147.90	126.40	1,20,29,461
Sep 2009	141.40	+0.9%	140.50	151.30	135.55	1,10,87,313
Aug 2009	140.15	+4.3%	136.00	143.00	121.30	1,62,02,508
Jul 2009	134.35	+8.0%	126.15	136.30	111.70	2,12,94,735
Jun 2009	124.35	−9.1%	140.30	153.75	114.70	2,81,28,662
May 2009	136.80	+66.7%	84.50	141.90	83.25	3,98,48,416
Apr 2009	82.05	+6.7%	77.70	99.40	76.55	2,16,43,008
Mar 2009	76.90	+2.9%	72.20	80.20	68.60	51,96,491
Feb 2009	74.75	−13.8%	85.50	90.30	73.60	95,10,049
Jan 2009	86.70	+8.9%	80.00	94.00	74.00	48,45,248
Dec 2008	79.60	+13.1%	70.50	88.85	67.50	77,14,816
Nov 2008	70.40	−16.2%	86.90	94.40	70.00	25,60,954
Oct 2008	84.00	−13.2%	100.00	106.53	70.73	55,78,762
Sep 2008	96.77	−29.9%	135.47	146.50	95.33	69,68,172
Aug 2008	138.13	−9.9%	152.60	163.50	134.13	1,35,53,595
Jul 2008	153.37	+6.3%	145.33	168.53	131.67	72,76,773
Jun 2008	144.30	−23.0%	190.00	190.67	140.67	56,54,658
May 2008	187.33	+15.6%	167.33	200.93	155.67	1,26,75,672
Apr 2008	162.07	+22.4%	133.27	166.00	132.00	47,47,766
Mar 2008	132.43	−7.7%	140.70	145.30	120.67	53,02,434
Feb 2008	143.53	+6.6%	136.93	158.60	124.03	71,32,826
Jan 2008	134.70	−37.1%	216.67	221.20	100.00	1,36,35,719
Dec 2007	214.30	+20.4%	180.00	216.53	140.80	1,78,61,969
Nov 2007	177.97	+10.9%	161.67	191.13	140.67	1,46,36,900
Oct 2007	160.53	+8.6%	152.00	187.67	130.83	2,26,93,172
Sep 2007	147.80	+15.9%	127.33	151.40	126.00	76,67,556
Aug 2007	127.57	−8.4%	139.33	146.27	109.33	46,73,522
Jul 2007	139.30	+7.1%	131.10	156.00	129.33	87,59,261
Jun 2007	130.03	−6.4%	141.60	141.60	122.00	64,34,835
May 2007	138.97	−2.0%	143.27	157.93	130.17	1,84,09,928
Apr 2007	141.80	+22.2%	116.03	146.47	106.87	1,17,22,823
Mar 2007	116.03	+2.9%	113.33	116.67	100.33	26,74,619
Feb 2007	112.77	−4.9%	122.00	145.13	112.00	1,68,41,927
Jan 2007	118.57	–	108.23	123.13	106.67	70,29,051

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 31 Mar 2023 reinvested, the change in Mar 2023 is +0.8%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	248.00	258.00	242.70	244.30	248.74	27,46,153	36.6%
26 Oct 2026	238.00	251.00	234.65	246.90	245.33	27,18,334	29.9%
23 Oct 2026	252.50	252.50	233.45	237.80	239.14	44,05,453	45.4%
22 Oct 2026	260.00	261.80	250.10	251.85	254.76	23,68,361	41.0%
21 Oct 2026	276.95	277.55	256.10	260.20	264.62	25,16,632	44.4%
19 Oct 2026	284.70	285.05	274.20	275.80	279.14	13,66,053	41.0%
16 Oct 2026	283.30	287.60	281.80	284.90	284.90	12,15,758	38.0%
15 Oct 2026	289.00	289.00	282.15	284.00	284.79	13,52,931	41.0%
14 Oct 2026	281.10	292.00	280.90	289.00	289.04	37,06,684	30.2%
13 Oct 2026	281.95	282.85	276.85	281.10	279.03	13,00,670	28.3%
12 Oct 2026	278.95	283.60	278.25	281.55	281.28	12,07,523	29.1%
9 Oct 2026	279.85	281.30	274.65	277.25	277.84	11,84,879	23.3%
8 Oct 2026	285.10	288.35	276.10	280.75	281.05	35,62,846	35.3%
7 Oct 2026	288.05	289.00	283.90	285.35	286.27	17,36,876	29.1%
6 Oct 2026	292.05	293.80	283.25	289.00	287.84	52,87,314	20.8%
5 Oct 2026	272.00	292.60	271.45	290.60	284.41	2,48,14,404	11.9%
1 Oct 2026	269.00	271.85	261.15	267.05	266.90	14,66,021	35.6%
30 Sep 2026	273.00	275.95	269.75	270.50	272.52	10,48,767	44.2%
29 Sep 2026	270.70	275.95	267.25	272.90	271.69	14,48,173	31.6%
28 Sep 2026	274.10	277.85	269.30	272.05	273.34	14,01,282	28.2%
25 Sep 2026	276.75	277.70	271.80	274.40	273.87	8,40,491	35.0%
24 Sep 2026	276.00	280.30	274.10	276.60	276.27	10,57,549	37.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Shipping Corporation of India bonus and split history

Ex-date	Event	Price factor	What happened
31 Mar 2023	Demerger	0.7758	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
29 Oct 2008	Bonus	0.6667	Holders received 1 bonus share for every 2 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.