Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SCI, Shipping Corporation Of India Limited, INE109A01011, Listing: 13-Aug-1997

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 384.2 Mkt_Cap Category: Small-Cap
Sector: Services Lot Size: 1 High52 Date: 12-Jul-2024 Bumper: 223.7; Drift%: -0.92
Industry: Transport Services Face Value: 10; VWAP21: 224.35 Low52 Price: 138.26 Barrier: -; Drift%: -
Basic Industry: Shipping Total Equity: 465,799,010 Low52 Date: 03-Mar-2025 SHP: 63.75 / 4.68 / 3.16 / 28.41
Q M W D
Trend Indicator
SiS14: 66
High/Low Price Quarter: 218.7 / 138.26 Month: 207.79 / 158.06 Week: 228.27 / 220.1 Day: 224.46 / 220.7 Sis67: 121
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 223.56 224.46 220.70 221.66 222.24 -0.85 10,324.90 1,278,371 1.00 438,370 1.06 9.74 33
2 10-Jul 225.40 227.24 221.75 223.56 223.87 -0.56 10,413.40 1,627,795 1.27 545,887 1.32 12.22 41
3 09-Jul 226.70 228.73 223.69 224.83 225.89 -0.45 10,472.56 2,011,682 1.57 468,160 1.13 10.58 35
4 08-Jul 229.10 229.59 223.55 225.85 225.75 -1.10 10,520.07 2,839,933 2.22 789,552 1.90 17.82 60
5 07-Jul 222.50 231.75 222.30 228.36 229.03 3.13 10,636.99 12,063,442 9.44 2,249,781 5.42 51.53 170
6 04-Jul 222.60 224.65 220.10 221.43 222.09 -0.27 10,314.19 2,000,563 1.56 606,987 1.46 13.48 46
7 03-Jul 224.32 224.32 221.26 222.04 222.61 -1.02 10,342.60 1,438,866 1.13 439,422 1.06 9.78 33
8 02-Jul 226.00 227.41 222.30 224.32 224.64 -0.35 10,448.80 1,743,033 1.36 414,986 1.00 9.32 31
9 01-Jul 225.00 227.09 223.70 225.11 225.39 0.58 10,485.60 2,757,840 2.16 794,196 1.91 17.90 60
10 30-Jun 228.10 228.27 223.20 223.81 224.70 -1.42 10,425.05 2,135,352 1.67 699,434 1.69 15.72 53
11 27-Jun 223.35 228.90 222.16 227.04 226.70 2.15 10,575.50 5,896,166 4.61 1,786,524 4.31 40.50 135
12 26-Jun 224.60 225.50 220.80 222.27 222.69 -0.70 10,353.31 2,433,133 1.90 540,706 1.30 12.04 41
13 25-Jun 222.30 226.80 221.78 223.83 223.95 0.97 10,425.98 3,383,494 2.65 943,164 2.27 21.12 71
14 24-Jun 228.00 228.42 220.20 221.69 222.77 -2.65 10,326.30 5,519,811 4.32 1,472,889 3.55 32.81 111
15 23-Jun 218.99 230.51 217.00 227.73 227.48 3.70 10,607.64 23,251,326 18.19 3,538,581 8.53 80.50 267
16 20-Jun 215.35 220.60 212.20 219.60 217.27 2.01 10,228.95 7,460,650 5.84 1,081,208 2.61 23.49 82
17 19-Jun 220.88 223.95 213.01 215.27 218.13 -3.03 10,027.26 8,924,050 6.98 1,169,191 2.82 25.50 88
18 18-Jun 216.70 225.55 212.92 222.00 221.96 2.84 10,340.00 25,271,792 19.77 2,968,714 7.15 65.89 224
19 17-Jun 235.55 235.90 213.56 215.86 221.18 -8.26 10,054.74 21,462,310 16.79 6,354,595 15.31 140.55 480
20 16-Jun 234.00 242.75 230.20 235.30 234.66 3.63 10,960.25 37,108,603 29.03 5,132,605 12.37 120.44 388
21 13-Jun 198.80 236.50 198.80 227.06 228.38 10.05 10,576.43 86,374,643 67.57 9,373,956 22.59 214.08 708
22 12-Jun 212.00 215.40 205.10 206.32 210.18 -2.00 9,610.37 3,210,533 2.51 815,045 1.96 17.13 62
23 11-Jun 216.15 216.59 206.50 210.54 211.70 -2.13 9,806.93 2,687,079 2.10 1,085,536 2.62 22.98 82
24 10-Jun 215.00 218.25 213.22 215.13 215.42 0.52 10,020.73 3,043,166 2.38 1,046,275 2.52 22.54 79
25 09-Jun 214.60 216.00 210.61 214.02 213.53 0.17 9,969.03 3,199,782 2.50 891,451 2.15 19.04 67
26 06-Jun 215.19 218.74 212.00 213.66 214.87 -0.01 9,952.26 4,820,340 3.77 1,457,936 3.51 31.33 110
27 05-Jun 210.74 217.75 209.75 213.68 213.63 2.17 9,953.19 7,166,145 5.61 1,956,068 4.71 41.79 148
28 04-Jun 206.30 214.00 205.40 209.15 211.12 2.09 9,742.19 12,317,545 9.64 2,652,562 6.39 56.00 200
29 03-Jun 204.10 209.43 202.31 204.86 206.04 0.98 9,542.36 6,224,464 4.87 1,705,161 4.11 35.13 129
30 02-Jun 201.36 207.59 199.10 202.87 204.08 0.67 9,449.66 3,535,449 2.77 801,406 1.93 16.36 61
31 30-May 205.00 206.25 201.00 201.52 202.48 -1.67 9,386.78 1,968,983 1.54 777,047 1.87 15.73 59
32 29-May 207.50 207.50 202.79 204.94 204.76 -0.41 9,546.08 2,664,808 2.08 802,820 1.93 16.44 61
33 28-May 203.40 207.79 201.68 205.79 205.78 1.30 9,585.68 6,122,535 4.79 1,545,178 3.72 31.80 117
34 27-May 200.19 205.69 200.00 203.14 203.40 1.36 9,462.24 4,202,715 3.29 1,049,423 2.53 21.35 79
35 26-May 202.48 203.99 198.51 200.42 200.60 -1.02 9,335.54 3,827,981 2.99 1,079,941 2.60 21.66 82
36 23-May 198.00 205.90 195.20 202.48 202.67 3.25 9,431.50 17,500,611 13.69 3,616,335 8.71 73.29 273
37 22-May 181.80 200.60 181.00 196.11 195.57 7.87 9,134.78 34,500,843 26.99 5,418,191 13.06 105.96 409
38 21-May 180.45 183.95 178.60 181.80 181.51 1.04 8,468.23 2,694,586 2.11 887,129 2.14 16.10 67
39 20-May 187.26 188.69 179.60 179.92 182.73 -3.92 8,380.66 3,352,956 2.62 1,390,315 3.35 25.41 105
40 19-May 189.50 195.62 186.30 187.26 190.15 -0.80 8,722.55 8,394,831 6.57 2,903,718 7.00 55.21 224
41 16-May 174.55 193.50 174.01 188.77 187.28 9.28 8,792.89 24,580,674 19.23 5,542,654 13.36 103.80 428
42 15-May 176.85 179.97 172.00 172.74 175.48 -1.59 8,046.21 4,722,727 3.69 2,427,080 5.85 42.59 187
43 14-May 176.00 182.90 174.56 175.53 176.82 1.00 8,176.17 7,903,882 6.18 2,967,628 7.15 52.47 229
44 13-May 173.26 176.49 171.74 173.80 174.40 0.31 8,095.59 1,668,446 1.31 564,047 1.36 9.84 44
45 12-May 171.00 173.80 168.28 173.26 171.28 7.01 8,070.43 1,997,605 1.56 686,972 1.66 11.77 53
46 09-May 159.65 163.79 158.06 161.91 160.43 -0.82 7,541.75 2,241,265 1.75 499,034 1.20 8.01 38
47 08-May 169.61 172.48 160.33 163.25 167.32 -3.19 7,604.17 1,899,299 1.49 644,742 1.55 10.79 50
48 07-May 168.03 173.05 165.20 168.63 169.50 -0.86 7,854.77 3,008,060 2.35 909,958 2.19 15.42 70
49 06-May 176.35 178.49 168.70 170.09 172.66 -3.52 7,922.78 1,863,361 1.46 712,780 1.72 12.31 55
50 05-May 175.26 177.80 172.71 176.30 175.46 1.40 8,212.04 2,452,478 1.92 636,515 1.53 11.17 49
51 02-May 176.70 179.52 173.20 173.87 176.61 -2.33 8,098.85 2,562,810 2.00 741,906 1.79 13.10 57
52 30-Apr 184.00 184.37 176.50 178.01 180.53 -2.55 8,291.69 3,569,095 2.79 1,101,741 2.65 19.89 85
53 29-Apr 178.00 188.99 176.71 182.67 184.37 3.34 8,508.75 15,219,570 11.91 2,758,834 6.65 50.86 213
54 28-Apr 173.25 180.00 168.55 176.76 176.43 1.69 8,233.46 5,716,106 4.47 944,570 2.28 16.67 73
55 25-Apr 181.90 181.90 172.48 173.82 175.03 -3.98 8,096.52 3,321,328 2.60 1,130,712 2.72 19.79 87
56 24-Apr 177.40 186.22 177.00 181.02 182.69 2.48 8,431.89 8,485,905 6.64 2,113,338 5.09 38.61 163
57 23-Apr 176.80 179.25 173.51 176.64 176.49 0.10 8,227.87 1,839,646 1.44 607,632 1.46 10.72 47
58 22-Apr 178.50 179.31 175.65 176.46 177.63 -0.50 8,219.49 1,448,318 1.13 538,184 1.30 9.56 42
59 21-Apr 177.00 179.60 174.60 177.35 177.47 0.94 8,260.95 2,133,122 1.67 695,059 1.67 12.34 54
60 17-Apr 175.50 178.16 174.73 175.70 176.27 0.26 8,184.09 1,755,614 1.37 577,757 1.39 10.18 45
61 16-Apr 174.00 178.77 173.10 175.24 176.04 0.92 8,162.66 3,012,571 2.36 823,035 1.98 14.49 63
62 15-Apr 173.00 176.80 172.30 173.64 174.30 1.10 8,088.13 2,768,594 2.17 832,275 2.01 14.51 64
63 11-Apr 169.90 173.95 168.00 171.75 171.30 3.52 8,000.10 2,885,696 2.26 689,332 1.66 11.81 53
64 09-Apr 167.00 168.00 164.30 165.91 166.07 -1.89 7,728.07 1,947,155 1.52 419,363 1.01 6.96 32
65 08-Apr 162.98 170.35 158.62 169.10 164.94 7.61 7,876.66 4,030,809 3.15 1,245,235 3.00 20.54 96
66 07-Apr 147.00 160.66 147.00 157.14 151.93 -5.14 7,319.57 6,300,896 4.93 1,611,757 3.88 24.49 124
67 04-Apr 169.90 171.03 163.75 165.66 166.68 -3.48 7,716.43 2,762,732 2.16 811,995 1.96 13.53 63

Similar Stocks: ESSARSHPNG    SEAMECLTD    TRANSWORLD    GESHIP    SCI    ABSMARINE    SADHAV   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com