All stocks
NSE: SCI·ISIN INE109A01011·Data to 2026-10-26
Shipping Corp Of India Lt historical data
₹246.90+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹368.75
52w low
₹195.55
Turnover
₹66.7 Cr
Volume
27,18,334
1y return
-6.5%
3y CAGR
+24.8%
5y CAGR
+14.7%
10y CAGR
+14.6%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-09-06 | agm | Annual General Meeting |
| 2023-03-31 | demerger | Demerger |
| 2019-09-16 | agm | Annual General Meeting |
| 2018-09-18 | agm | Annual General Meeting |
| 2017-09-20 | agm | Annual General Meeting |
| 2016-09-16 | agm | Annual General Meeting |
| 2015-09-14 | agm | Annual General Meeting |
| 2014-09-15 | agm | Annual General Meeting |
| 2013-09-13 | agm | Annual General Meeting |
| 2012-09-13 | agm | Annual General Meeting |
| 2026-09-04 | dividend | Dividend - Re 1 Per Share |
| 2026-02-17 | dividend | Interim Dividend - Rs 3.50 Per Share |
| 2025-11-19 | dividend | Interim Dividend - Rs 3 Per Share |
| 2025-09-04 | dividend | Dividend - Rs 6.59 Per Share |
| 2024-09-06 | dividend | Dividend - Re 0.50 Per Share |
| 2023-09-01 | dividend | Annual General Meeting/Dividend - Re 0.44 Per Share |
| 2022-09-22 | dividend | Annual General Meeting/Dividend - Re 0.33 Per Share |
| 2021-08-17 | dividend | Annual General Meeting/Dividend - Rs 0.25 Per Share |
| 2020-09-09 | dividend | Annual General Meeting/Dividend - Rs 0.75 Per Share |
| 2011-09-14 | dividend | Annual General Meeting And Dividend Rs.2.50 Per Share |
| 2011-02-11 | dividend | Interim Dividend-Rs.3/- Per Share (Purpose Revised) |
| 2010-09-20 | dividend | Annual General Meeting And Final Dividend Rs.5/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 238.00 | 251.00 | 234.65 | 246.90 | 27,18,334 |
| 2026-10-23 | 252.50 | 252.50 | 233.45 | 237.80 | 44,05,453 |
| 2026-10-22 | 260.00 | 261.80 | 250.10 | 251.85 | 23,68,361 |
| 2026-10-21 | 276.95 | 277.55 | 256.10 | 260.20 | 25,16,632 |
| 2026-10-19 | 284.70 | 285.05 | 274.20 | 275.80 | 13,66,053 |
| 2026-10-16 | 283.30 | 287.60 | 281.80 | 284.90 | 12,15,758 |
| 2026-10-15 | 289.00 | 289.00 | 282.15 | 284.00 | 13,52,931 |
| 2026-10-14 | 281.10 | 292.00 | 280.90 | 289.00 | 37,06,684 |
| 2026-10-13 | 281.95 | 282.85 | 276.85 | 281.10 | 13,00,670 |
| 2026-10-12 | 278.95 | 283.60 | 278.25 | 281.55 | 12,07,523 |
| 2026-10-09 | 279.85 | 281.30 | 274.65 | 277.25 | 11,84,879 |
| 2026-10-08 | 285.10 | 288.35 | 276.10 | 280.75 | 35,62,846 |
| 2026-10-07 | 288.05 | 289.00 | 283.90 | 285.35 | 17,36,876 |
| 2026-10-06 | 292.05 | 293.80 | 283.25 | 289.00 | 52,87,314 |
| 2026-10-05 | 272.00 | 292.60 | 271.45 | 290.60 | 2,48,14,404 |
| 2026-10-01 | 269.00 | 271.85 | 261.15 | 267.05 | 14,66,021 |
| 2026-09-30 | 273.00 | 275.95 | 269.75 | 270.50 | 10,48,767 |
| 2026-09-29 | 270.70 | 275.95 | 267.25 | 272.90 | 14,48,173 |
| 2026-09-28 | 274.10 | 277.85 | 269.30 | 272.05 | 14,01,282 |
| 2026-09-25 | 276.75 | 277.70 | 271.80 | 274.40 | 8,40,491 |
| 2026-09-24 | 276.00 | 280.30 | 274.10 | 276.60 | 10,57,549 |
| 2026-09-23 | 281.65 | 282.20 | 278.70 | 279.05 | 8,88,953 |
| 2026-09-22 | 282.00 | 283.90 | 279.00 | 281.10 | 11,93,262 |
| 2026-09-21 | 278.40 | 286.90 | 278.20 | 280.55 | 25,06,605 |
| 2026-09-18 | 271.00 | 278.00 | 269.05 | 277.05 | 15,60,763 |
| 2026-09-17 | 267.65 | 272.25 | 267.15 | 270.00 | 11,14,004 |
| 2026-09-16 | 269.05 | 274.00 | 262.80 | 266.90 | 14,91,512 |
| 2026-09-15 | 281.00 | 281.85 | 268.00 | 269.05 | 19,67,345 |
| 2026-09-11 | 283.25 | 283.35 | 277.50 | 280.60 | 15,18,756 |
| 2026-09-10 | 287.75 | 291.15 | 284.40 | 285.20 | 11,23,388 |
Get the full SCI history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/SCI?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("SCI", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does SCI historical data go?
- TejHQ has daily NSE data for SCI from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has SCI had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-09-06); Demerger (ex-date 2023-03-31); Annual General Meeting (ex-date 2019-09-16); Annual General Meeting (ex-date 2018-09-18); Annual General Meeting (ex-date 2017-09-20); Annual General Meeting (ex-date 2016-09-16); Annual General Meeting (ex-date 2015-09-14); Annual General Meeting (ex-date 2014-09-15); Annual General Meeting (ex-date 2013-09-13); Annual General Meeting (ex-date 2012-09-13). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download SCI historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/SCI?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).