Sical Logistics Limited (BOM:520086)
India · Delayed Price · Currency is INR 65.15
-1.50 (-2.25%)
At close: Mar 6, 2026
Sical Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.65 | 67.90 | 64.01 | 65.15 | 65.15 | -2.25% | 959 |
| Mar 5, 2026 | 66.88 | 66.88 | 64.10 | 66.65 | 66.65 | 4.06% | 24 |
| Mar 4, 2026 | 64.82 | 64.82 | 64.05 | 64.05 | 64.05 | -1.19% | 391 |
| Mar 2, 2026 | 65.96 | 65.96 | 64.00 | 64.82 | 64.82 | 2.61% | 5,211 |
| Feb 27, 2026 | 67.90 | 67.90 | 62.50 | 63.17 | 63.17 | -3.42% | 302,328 |
| Feb 26, 2026 | 64.60 | 66.90 | 64.60 | 65.41 | 65.41 | -3.79% | 276,062 |
| Feb 25, 2026 | 65.00 | 67.99 | 65.00 | 67.99 | 67.99 | 0.67% | 2 |
| Feb 24, 2026 | 68.12 | 68.12 | 66.00 | 67.54 | 67.54 | -0.85% | 91,029 |
| Feb 23, 2026 | 68.50 | 70.00 | 65.70 | 68.12 | 68.12 | -0.55% | 106,114 |
| Feb 20, 2026 | 69.00 | 69.00 | 66.87 | 68.50 | 68.50 | -2.67% | 353 |
| Feb 19, 2026 | 65.25 | 71.49 | 65.25 | 70.38 | 70.38 | 3.35% | 1,345 |
| Feb 18, 2026 | 67.07 | 72.45 | 67.07 | 68.10 | 68.10 | -20.03% | 5,482 |
| Feb 17, 2026 | 85.16 | 85.16 | 85.16 | 85.16 | 70.61 | -5.00% | 2,572 |
| Feb 16, 2026 | 93.00 | 93.00 | 89.64 | 89.64 | 74.33 | -4.99% | 5,465 |
| Feb 13, 2026 | 96.87 | 96.87 | 92.43 | 94.35 | 78.23 | 2.27% | 3,144 |
| Feb 12, 2026 | 88.00 | 92.38 | 88.00 | 92.26 | 76.50 | 4.59% | 143 |
| Feb 11, 2026 | 87.45 | 91.85 | 87.45 | 88.21 | 73.14 | -4.02% | 363 |
| Feb 10, 2026 | 91.90 | 93.00 | 88.50 | 91.90 | 76.20 | - | 516 |
| Feb 9, 2026 | 93.95 | 93.95 | 86.30 | 91.90 | 76.20 | 1.18% | 160 |
| Feb 6, 2026 | 89.75 | 91.90 | 87.31 | 90.83 | 75.31 | -1.16% | 178 |
| Feb 5, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 76.20 | 4.09% | 56 |
| Feb 4, 2026 | 88.50 | 92.00 | 87.21 | 88.29 | 73.21 | -3.82% | 1,303 |
| Feb 3, 2026 | 88.30 | 92.99 | 88.30 | 91.80 | 76.12 | 0.33% | 702 |
| Feb 2, 2026 | 88.00 | 91.50 | 88.00 | 91.50 | 75.87 | 4.42% | 127 |
| Feb 1, 2026 | 94.45 | 94.45 | 87.53 | 87.63 | 72.66 | -3.22% | 195 |
| Jan 30, 2026 | 90.50 | 92.00 | 88.40 | 90.55 | 75.08 | -1.06% | 35 |
| Jan 29, 2026 | 92.10 | 93.99 | 91.50 | 91.52 | 75.89 | -2.67% | 4,738 |
| Jan 28, 2026 | 97.89 | 97.89 | 91.70 | 94.03 | 77.97 | -0.92% | 331 |
| Jan 27, 2026 | 89.00 | 96.70 | 88.98 | 94.90 | 78.69 | 1.32% | 9,367 |
| Jan 23, 2026 | 91.00 | 95.60 | 90.72 | 93.66 | 77.66 | 2.00% | 423 |
| Jan 22, 2026 | 95.99 | 98.70 | 91.40 | 91.82 | 76.13 | -4.34% | 1,093 |
| Jan 21, 2026 | 94.45 | 96.85 | 94.45 | 95.99 | 79.59 | 1.63% | 130 |
| Jan 20, 2026 | 93.00 | 95.00 | 92.55 | 94.45 | 78.32 | -3.05% | 780 |
| Jan 19, 2026 | 98.01 | 99.55 | 97.42 | 97.42 | 80.78 | -4.99% | 4,389 |
| Jan 16, 2026 | 102.90 | 102.90 | 100.00 | 102.54 | 85.02 | 4.63% | 34,676 |
| Jan 14, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 81.26 | 4.99% | 2,624 |
| Jan 13, 2026 | 93.34 | 93.34 | 93.34 | 93.34 | 77.39 | 4.99% | 1,929 |
| Jan 12, 2026 | 85.03 | 90.90 | 85.03 | 88.90 | 73.71 | -0.67% | 18 |
| Jan 9, 2026 | 87.23 | 89.70 | 84.50 | 89.50 | 74.21 | 2.60% | 819 |
| Jan 8, 2026 | 88.00 | 88.00 | 85.40 | 87.23 | 72.33 | -1.77% | 544 |
| Jan 7, 2026 | 85.70 | 89.50 | 85.00 | 88.80 | 73.63 | 3.62% | 3,485 |
| Jan 6, 2026 | 87.99 | 88.00 | 85.70 | 85.70 | 71.06 | -0.87% | 325 |
| Jan 5, 2026 | 90.32 | 90.32 | 86.05 | 86.45 | 71.68 | -4.28% | 113 |
| Jan 2, 2026 | 88.35 | 91.30 | 88.35 | 90.32 | 74.89 | 2.17% | 150 |
| Dec 31, 2025 | 85.87 | 88.40 | 83.11 | 88.40 | 73.30 | 2.07% | 489 |
| Dec 30, 2025 | 88.00 | 88.00 | 86.61 | 86.61 | 71.81 | -4.99% | 466 |
| Dec 29, 2025 | 91.16 | 91.16 | 91.16 | 91.16 | 75.59 | -4.99% | 1,400 |
| Dec 26, 2025 | 101.50 | 101.50 | 95.95 | 95.95 | 79.56 | -4.99% | 2,271 |
| Dec 24, 2025 | 97.25 | 101.97 | 97.00 | 100.99 | 83.74 | -0.98% | 527 |
| Dec 23, 2025 | 96.00 | 105.99 | 96.00 | 101.99 | 84.57 | 0.99% | 73 |