Sical Logistics Limited (BOM:520086)
India · Delayed Price · Currency is INR 65.74
+0.74 (1.14%)
At close: Jun 2, 2026
Sical Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | 0.40% | 2,912 |
| Jun 2, 2026 | 63.05 | 65.99 | 63.05 | 65.74 | 65.74 | 1.14% | 296 |
| Jun 1, 2026 | 65.90 | 65.90 | 63.51 | 65.00 | 65.00 | -0.88% | 799 |
| May 29, 2026 | 65.50 | 66.84 | 63.55 | 65.58 | 65.58 | 3.02% | 3,926 |
| May 27, 2026 | 65.00 | 66.92 | 63.66 | 63.66 | 63.66 | -2.06% | 1,205 |
| May 26, 2026 | 67.70 | 67.70 | 63.52 | 65.00 | 65.00 | 0.78% | 1,197 |
| May 25, 2026 | 66.74 | 66.74 | 64.01 | 64.50 | 64.50 | 1.46% | 2,315 |
| May 22, 2026 | 65.98 | 65.98 | 63.57 | 63.57 | 63.57 | 0.39% | 1,001 |
| May 21, 2026 | 65.99 | 65.99 | 63.32 | 63.32 | 63.32 | -1.06% | 3 |
| May 20, 2026 | 63.95 | 64.49 | 63.95 | 64.00 | 64.00 | -2.22% | 574 |
| May 19, 2026 | 66.46 | 66.46 | 65.45 | 65.45 | 65.45 | 3.40% | 665 |
| May 18, 2026 | 65.59 | 65.59 | 63.30 | 63.30 | 63.30 | -3.49% | 920 |
| May 15, 2026 | 65.64 | 65.64 | 64.00 | 65.59 | 65.59 | 3.62% | 520 |
| May 14, 2026 | 65.00 | 67.98 | 63.30 | 63.30 | 63.30 | -2.62% | 50 |
| May 13, 2026 | 66.95 | 66.95 | 65.00 | 65.00 | 65.00 | 0.53% | 114 |
| May 12, 2026 | 68.99 | 68.99 | 64.60 | 64.66 | 64.66 | -3.45% | 669 |
| May 11, 2026 | 69.37 | 69.37 | 66.40 | 66.97 | 66.97 | -3.90% | 356 |
| May 8, 2026 | 66.67 | 69.69 | 66.67 | 69.69 | 69.69 | 4.53% | 806 |
| May 7, 2026 | 68.75 | 68.75 | 66.15 | 66.67 | 66.67 | -1.21% | 1,615 |
| May 6, 2026 | 67.00 | 69.89 | 67.00 | 67.49 | 67.49 | 1.34% | 2,769 |
| May 5, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -4.17% | 80 |
| May 4, 2026 | 65.50 | 69.89 | 65.50 | 69.50 | 69.50 | 1.49% | 709 |
| Apr 30, 2026 | 68.00 | 68.99 | 65.12 | 68.48 | 68.48 | 2.00% | 316 |
| Apr 29, 2026 | 67.14 | 68.89 | 67.13 | 67.14 | 67.14 | -3.95% | 272 |
| Apr 28, 2026 | 71.00 | 71.00 | 66.50 | 69.90 | 69.90 | 3.37% | 671 |
| Apr 27, 2026 | 70.98 | 70.98 | 67.15 | 67.62 | 67.62 | -2.42% | 1,579 |
| Apr 24, 2026 | 68.00 | 69.30 | 68.00 | 69.30 | 69.30 | -1.53% | 225 |
| Apr 23, 2026 | 70.90 | 70.90 | 70.38 | 70.38 | 70.38 | 3.03% | 168 |
| Apr 22, 2026 | 66.30 | 68.90 | 66.30 | 68.31 | 68.31 | -1.16% | 551 |
| Apr 21, 2026 | 69.02 | 72.96 | 69.00 | 69.11 | 69.11 | -2.66% | 2,975 |
| Apr 20, 2026 | 72.49 | 72.49 | 69.56 | 71.00 | 71.00 | 2.71% | 2,645 |
| Apr 17, 2026 | 68.40 | 69.13 | 66.49 | 69.13 | 69.13 | 5.00% | 5,301 |
| Apr 16, 2026 | 65.99 | 68.20 | 64.05 | 65.84 | 65.84 | 1.06% | 3,009 |
| Apr 15, 2026 | 65.00 | 65.94 | 64.01 | 65.15 | 65.15 | 0.25% | 2,392 |
| Apr 13, 2026 | 63.15 | 66.47 | 63.10 | 64.99 | 64.99 | -0.14% | 1,674 |
| Apr 10, 2026 | 64.50 | 65.89 | 64.50 | 65.08 | 65.08 | 0.90% | 1,832 |
| Apr 9, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.47% | 60 |
| Apr 8, 2026 | 64.98 | 66.99 | 64.01 | 64.20 | 64.20 | -1.22% | 2,565 |
| Apr 7, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 1.55% | 3 |
| Apr 6, 2026 | 64.45 | 64.45 | 63.01 | 64.00 | 64.00 | -0.70% | 667 |
| Apr 2, 2026 | 64.40 | 64.45 | 63.00 | 64.45 | 64.45 | 1.50% | 1,959 |
| Apr 1, 2026 | 64.00 | 64.99 | 63.02 | 63.50 | 63.50 | 2.42% | 1,270 |
| Mar 30, 2026 | 63.01 | 63.40 | 61.73 | 62.00 | 62.00 | -4.57% | 5,464 |
| Mar 27, 2026 | 62.70 | 66.95 | 62.70 | 64.97 | 64.97 | -0.76% | 2,030 |
| Mar 25, 2026 | 65.50 | 65.50 | 63.75 | 65.47 | 65.47 | 1.98% | 6,229 |
| Mar 24, 2026 | 64.50 | 66.69 | 64.01 | 64.20 | 64.20 | -0.47% | 2,631 |
| Mar 23, 2026 | 64.01 | 64.70 | 63.55 | 64.50 | 64.50 | -2.26% | 3,476 |
| Mar 20, 2026 | 64.55 | 65.99 | 64.55 | 65.99 | 65.99 | 3.01% | 8 |
| Mar 19, 2026 | 65.00 | 65.00 | 64.04 | 64.06 | 64.06 | -1.45% | 1,547 |
| Mar 18, 2026 | 67.00 | 67.00 | 64.01 | 65.00 | 65.00 | -2.48% | 3,130 |