Sci History | Stockint

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

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: -; Drift%: -
Industry: Transport Services	Face Value: 10	Low52 Price: 138.26	Barrier: -; Drift%: -
Basic Industry: Shipping	Total Equity: 465,799,010	Low52 Date: 03-Mar-2025	SHP: 63.75 / 4.79 / 3.63 / 27.83

	Q	M	W	D
Trend Indicator					Float14: 1.28
High/Low Price	Quarter: 218.7 / 138.26	Month: 184.79 / 138.26	Week: 184.79 / 164.2	Day: 171.03 / 163.75	Float67: 0.61

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	169.90	171.03	163.75	165.66	166.68	-3.48	7,716.43	2,762,732	3.21	811,995	2.16	13.53	0.63
2	03-Apr	167.42	174.35	167.42	171.63	171.74	0.97	7,994.51	4,717,807	5.48	1,265,356	3.37	21.73	0.98
3	02-Apr	171.00	171.10	166.51	169.98	169.01	-0.13	7,917.65	1,739,294	2.02	432,630	1.15	7.31	0.33
4	01-Apr	164.86	171.80	164.26	170.20	168.80	2.98	7,927.90	4,243,393	4.93	967,730	2.57	16.34	0.75
5	28-Mar	167.62	174.00	164.20	165.28	169.95	-1.03	7,698.73	5,574,161	6.47	1,710,327	4.55	29.07	1.32
6	27-Mar	166.42	175.30	164.30	167.00	168.17	0.02	7,778.00	8,185,139	9.50	2,283,234	6.07	38.40	1.76
7	26-Mar	175.50	176.20	166.00	166.96	171.29	-4.65	7,776.98	3,611,612	4.19	1,234,513	3.28	21.15	0.95
8	25-Mar	180.99	180.99	174.02	175.11	176.25	-1.21	8,156.61	5,744,286	6.67	2,014,222	5.36	35.50	1.55
9	24-Mar	171.00	184.79	170.95	177.25	179.06	4.72	8,256.29	14,590,375	16.94	2,520,766	6.71	45.14	1.94
10	21-Mar	172.00	174.80	168.81	169.26	171.18	-4.10	7,884.11	7,538,671	8.75	2,564,630	6.82	43.90	1.98
11	20-Mar	160.00	184.35	160.00	176.49	177.37	11.92	8,220.89	58,461,870	67.87	3,985,387	10.60	70.69	3.07
12	19-Mar	148.50	159.19	148.50	157.69	155.97	6.91	7,345.18	5,796,450	6.73	1,931,903	5.14	30.13	1.49
13	18-Mar	147.00	149.27	146.58	147.50	147.73	1.39	6,870.54	1,836,570	2.13	1,101,712	2.93	16.28	0.85
14	17-Mar	149.00	150.37	145.00	145.48	147.17	-2.16	6,776.44	1,147,113	1.33	488,791	1.30	7.19	0.38
15	13-Mar	152.00	153.19	148.22	148.69	150.14	-1.15	6,925.97	1,338,179	1.55	563,251	1.50	8.46	0.43
16	12-Mar	153.30	154.50	149.29	150.42	151.72	-1.43	7,006.55	861,317	1.00	375,946	1.00	5.70	0.29
17	11-Mar	150.17	154.00	149.47	152.60	151.88	-0.33	7,108.09	1,140,226	1.32	445,039	1.18	6.76	0.34
18	10-Mar	159.01	160.74	151.60	153.11	154.90	-2.90	7,131.85	1,412,877	1.64	569,360	1.51	8.82	0.44
19	07-Mar	154.60	161.75	153.25	157.69	158.89	1.85	7,345.18	2,018,954	2.34	574,034	1.53	9.12	0.44
20	06-Mar	153.65	156.75	153.01	154.83	155.19	1.98	7,211.97	1,232,174	1.43	458,251	1.22	7.11	0.35
21	05-Mar	147.05	152.25	146.92	151.82	150.69	3.34	7,071.76	1,141,112	1.32	434,486	1.16	6.55	0.34
22	04-Mar	141.40	148.38	140.76	146.91	145.85	2.26	6,843.05	1,532,570	1.78	518,419	1.38	7.56	0.40
23	03-Mar	146.00	148.76	138.26	143.66	142.69	-1.56	6,691.67	2,892,608	3.36	1,303,591	3.47	18.60	1.01
24	28-Feb	148.85	151.50	144.00	145.94	146.66	-3.82	6,797.87	1,796,294	2.09	807,825	2.15	11.85	0.62
25	27-Feb	155.11	155.63	151.01	151.73	152.38	-2.71	7,067.57	854,549	0.99	406,619	1.08	6.20	0.31
26	25-Feb	158.00	161.50	155.36	155.96	158.51	-1.82	7,264.60	851,887	0.99	344,231	0.92	5.46	0.27
27	24-Feb	159.61	161.00	155.65	158.85	158.45	-1.63	7,399.22	920,423	1.07	319,272	0.85	5.06	0.25
28	21-Feb	161.00	166.75	159.11	161.49	162.34	-0.15	7,522.19	1,446,204	1.68	484,145	1.29	7.86	0.37
29	20-Feb	159.05	163.31	158.10	161.73	161.62	0.57	7,533.37	1,305,022	1.52	503,057	1.34	8.13	0.39
30	19-Feb	147.25	163.00	147.21	160.82	157.18	7.56	7,490.98	2,576,889	2.99	699,622	1.86	11.00	0.54
31	18-Feb	156.05	156.37	147.26	149.51	149.70	-3.48	6,964.16	1,856,292	2.16	764,149	2.03	11.44	0.59
32	17-Feb	151.50	156.79	149.54	154.90	153.85	0.44	7,215.23	2,280,295	2.65	629,007	1.67	9.68	0.49
33	14-Feb	163.30	164.78	153.04	154.22	156.79	-5.48	7,183.55	2,115,890	2.46	836,745	2.23	13.12	0.65
34	13-Feb	165.56	169.77	162.75	163.16	166.05	-1.31	7,599.98	1,287,250	1.49	457,671	1.22	7.60	0.35
35	12-Feb	166.95	167.72	157.76	165.33	163.36	-1.41	7,701.06	3,013,485	3.50	879,426	2.34	14.37	0.68
36	11-Feb	179.94	180.49	164.01	167.69	170.40	-6.73	7,810.98	3,851,605	4.47	1,341,364	3.57	22.86	1.03
37	10-Feb	177.99	183.23	177.21	179.79	180.69	-6.14	8,374.60	3,063,349	3.56	856,998	2.28	15.49	0.66
38	07-Feb	194.91	195.57	190.00	191.56	191.74	-1.72	8,922.85	1,045,820	1.21	368,328	0.98	7.06	0.28
39	06-Feb	195.10	196.74	193.30	194.91	194.78	-0.02	9,078.89	1,009,273	1.17	403,547	1.07	7.86	0.31
40	05-Feb	193.50	197.34	193.49	194.95	195.79	1.28	9,080.75	1,221,878	1.42	422,695	1.12	8.28	0.33
41	04-Feb	196.50	198.40	190.26	192.48	193.07	-1.08	8,965.70	1,550,794	1.80	635,368	1.69	12.27	0.49
42	03-Feb	200.00	200.80	192.37	194.58	195.64	-5.04	9,063.52	1,836,278	2.13	663,010	1.76	12.97	0.51
43	01-Feb	197.00	207.40	196.58	204.90	203.11	4.83	9,544.22	6,722,981	7.81	1,108,634	2.95	22.52	0.86
44	31-Jan	192.10	200.95	190.91	195.46	195.94	2.44	9,104.51	2,584,893	3.00	948,722	2.52	18.59	0.73
45	30-Jan	191.08	195.28	189.22	190.81	192.26	-0.14	8,887.91	902,884	1.05	290,901	0.77	5.59	0.22
46	29-Jan	183.16	191.88	183.16	191.08	189.44	4.09	8,900.49	1,346,423	1.56	374,863	1.00	7.10	0.29
47	28-Jan	189.40	189.40	177.80	183.57	183.53	-0.72	8,550.67	2,003,248	2.33	418,083	1.11	7.67	0.32
48	27-Jan	192.48	193.00	183.00	184.91	186.34	-4.96	8,613.09	1,613,648	1.87	678,743	1.81	12.65	0.52
49	24-Jan	197.50	199.65	192.16	194.57	195.34	-1.41	9,063.05	943,428	1.10	355,722	0.95	6.95	0.27
50	23-Jan	196.00	201.38	195.43	197.36	198.77	0.00	9,193.01	929,969	1.08	273,636	0.73	5.44	0.21
51	22-Jan	199.50	200.50	193.07	197.36	196.21	-2.19	9,193.01	1,442,569	1.67	530,257	1.41	10.40	0.41
52	21-Jan	209.00	210.94	200.51	201.68	205.57	-2.83	9,394.23	1,708,484	1.98	536,574	1.43	11.03	0.41
53	20-Jan	205.15	208.78	203.11	207.39	207.06	1.18	9,660.21	1,279,003	1.48	329,029	0.88	6.81	0.25
54	17-Jan	201.89	205.61	199.63	204.94	203.32	1.86	9,546.08	1,628,796	1.89	464,093	1.23	9.44	0.36
55	16-Jan	195.25	202.40	195.12	201.13	199.36	3.90	9,368.62	1,463,241	1.70	485,758	1.29	9.68	0.37
56	15-Jan	194.30	197.40	191.60	193.28	194.51	-0.25	9,002.96	952,632	1.11	342,771	0.91	6.67	0.26
57	14-Jan	185.50	194.50	185.50	193.77	191.81	4.61	9,025.79	2,493,700	2.90	601,008	1.60	11.53	0.46
58	13-Jan	199.00	199.00	182.82	184.84	189.60	-8.18	8,609.83	2,562,263	2.97	1,117,664	2.97	21.19	0.86
59	10-Jan	203.55	205.90	198.25	199.96	201.54	-2.95	9,314.12	1,440,228	1.67	563,181	1.50	11.35	0.43
60	09-Jan	205.23	213.67	205.02	205.85	208.82	-0.74	9,588.47	1,626,792	1.89	443,867	1.18	9.27	0.34
61	08-Jan	207.75	209.58	205.40	207.37	207.21	-0.81	9,659.27	950,078	1.10	278,550	0.74	5.77	0.21
62	07-Jan	208.43	210.19	205.40	209.05	207.72	2.53	9,737.53	1,272,839	1.48	329,487	0.88	6.84	0.25
63	06-Jan	215.57	215.80	203.00	203.76	207.45	-5.25	9,491.12	1,471,549	1.71	624,908	1.66	12.96	0.48
64	03-Jan	215.95	217.48	213.73	214.45	215.66	0.08	9,989.06	1,251,383	1.45	493,396	1.31	10.64	0.38
65	02-Jan	212.70	218.70	212.69	214.27	215.54	1.29	9,980.68	2,079,815	2.41	699,213	1.86	15.07	0.54
66	01-Jan	209.50	212.50	208.60	211.50	210.76	1.22	9,851.65	787,601	0.91	268,685	0.71	5.66	0.21
67	31-Dec	204.50	210.70	203.55	208.92	207.28	1.99	9,731.47	1,554,974	1.81	416,036	1.11	8.62	0.32

Showing 1 to 67 of 67 entries

Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE SADHAV

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

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com