Sical Logistics Limited (BOM:520086)
India · Delayed Price · Currency is INR 95.99
+1.54 (1.63%)
At close: Jan 21, 2026
Sical Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 95.99 | 98.70 | 91.40 | 91.82 | 91.82 | -4.34% | 1,093 |
| Jan 21, 2026 | 94.45 | 96.85 | 94.45 | 95.99 | 95.99 | 1.63% | 130 |
| Jan 20, 2026 | 93.00 | 95.00 | 92.55 | 94.45 | 94.45 | -3.05% | 780 |
| Jan 19, 2026 | 98.01 | 99.55 | 97.42 | 97.42 | 97.42 | -4.99% | 4,389 |
| Jan 16, 2026 | 102.90 | 102.90 | 100.00 | 102.54 | 102.54 | 4.63% | 34,676 |
| Jan 14, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 4.99% | 2,624 |
| Jan 13, 2026 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 4.99% | 1,929 |
| Jan 12, 2026 | 85.03 | 90.90 | 85.03 | 88.90 | 88.90 | -0.67% | 18 |
| Jan 9, 2026 | 87.23 | 89.70 | 84.50 | 89.50 | 89.50 | 2.60% | 819 |
| Jan 8, 2026 | 88.00 | 88.00 | 85.40 | 87.23 | 87.23 | -1.77% | 544 |
| Jan 7, 2026 | 85.70 | 89.50 | 85.00 | 88.80 | 88.80 | 3.62% | 3,485 |
| Jan 6, 2026 | 87.99 | 88.00 | 85.70 | 85.70 | 85.70 | -0.87% | 325 |
| Jan 5, 2026 | 90.32 | 90.32 | 86.05 | 86.45 | 86.45 | -4.28% | 113 |
| Jan 2, 2026 | 88.35 | 91.30 | 88.35 | 90.32 | 90.32 | 2.17% | 150 |
| Dec 31, 2025 | 85.87 | 88.40 | 83.11 | 88.40 | 88.40 | 2.07% | 489 |
| Dec 30, 2025 | 88.00 | 88.00 | 86.61 | 86.61 | 86.61 | -4.99% | 466 |
| Dec 29, 2025 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | -4.99% | 1,400 |
| Dec 26, 2025 | 101.50 | 101.50 | 95.95 | 95.95 | 95.95 | -4.99% | 2,271 |
| Dec 24, 2025 | 97.25 | 101.97 | 97.00 | 100.99 | 100.99 | -0.98% | 527 |
| Dec 23, 2025 | 96.00 | 105.99 | 96.00 | 101.99 | 101.99 | 0.99% | 73 |
| Dec 22, 2025 | 95.52 | 100.99 | 95.52 | 100.99 | 100.99 | 1.09% | 305 |
| Dec 19, 2025 | 95.11 | 99.90 | 95.11 | 99.90 | 99.90 | -0.10% | 432 |
| Dec 18, 2025 | 97.00 | 100.00 | 96.51 | 100.00 | 100.00 | 3.51% | 434 |
| Dec 17, 2025 | 95.00 | 96.61 | 95.00 | 96.61 | 96.61 | 5.00% | 1,960 |
| Dec 16, 2025 | 91.75 | 96.00 | 89.51 | 92.01 | 92.01 | -1.84% | 1,690 |
| Dec 15, 2025 | 93.20 | 94.00 | 93.20 | 93.73 | 93.73 | -2.36% | 410 |
| Dec 12, 2025 | 96.07 | 96.07 | 95.00 | 96.00 | 96.00 | 4.92% | 1,228 |
| Dec 11, 2025 | 87.15 | 91.50 | 87.15 | 91.50 | 91.50 | 4.99% | 264 |
| Dec 10, 2025 | 83.00 | 87.15 | 79.41 | 87.15 | 87.15 | 5.00% | 125 |
| Dec 9, 2025 | 83.22 | 83.22 | 83.00 | 83.00 | 83.00 | -0.26% | 7 |
| Dec 8, 2025 | 83.75 | 83.75 | 82.15 | 83.22 | 83.22 | -3.74% | 248 |
| Dec 5, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | -5.00% | 109 |
| Dec 4, 2025 | 87.40 | 92.00 | 87.40 | 91.00 | 91.00 | -1.09% | 374 |
| Dec 3, 2025 | 90.50 | 92.00 | 86.01 | 92.00 | 92.00 | 1.66% | 861 |
| Dec 2, 2025 | 90.00 | 90.50 | 87.00 | 90.50 | 90.50 | 0.56% | 262 |
| Dec 1, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.17% | 1 |
| Nov 28, 2025 | 91.95 | 94.00 | 91.95 | 92.00 | 92.00 | -4.61% | 1,007 |
| Nov 27, 2025 | 93.99 | 96.45 | 93.99 | 96.45 | 96.45 | 4.19% | 130 |
| Nov 26, 2025 | 100.00 | 100.00 | 92.52 | 92.57 | 92.57 | -4.94% | 1,630 |
| Nov 25, 2025 | 95.00 | 99.99 | 93.69 | 97.38 | 97.38 | -1.26% | 2,167 |
| Nov 24, 2025 | 96.85 | 98.62 | 94.00 | 98.62 | 98.62 | 4.99% | 10,149 |
| Nov 21, 2025 | 91.50 | 93.93 | 90.08 | 93.93 | 93.93 | -0.94% | 971 |
| Nov 19, 2025 | 97.55 | 97.55 | 91.00 | 94.82 | 94.82 | 2.01% | 186 |
| Nov 18, 2025 | 93.00 | 96.80 | 90.01 | 92.95 | 92.95 | -0.34% | 266 |
| Nov 17, 2025 | 95.00 | 95.00 | 93.21 | 93.27 | 93.27 | -0.30% | 917 |
| Nov 14, 2025 | 98.99 | 98.99 | 90.30 | 93.55 | 93.55 | -1.53% | 84 |
| Nov 13, 2025 | 98.52 | 98.52 | 93.60 | 95.00 | 95.00 | -3.57% | 1,348 |
| Nov 12, 2025 | 95.35 | 100.30 | 95.35 | 98.52 | 98.52 | -1.83% | 569 |
| Nov 11, 2025 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | -5.00% | 2 |
| Nov 7, 2025 | 106.35 | 106.35 | 97.90 | 105.64 | 105.64 | 2.57% | 132 |