Sical Logistics Limited (BOM:520086)
India · Delayed Price · Currency is INR 76.38
+1.98 (2.66%)
At close: Oct 27, 2026
Sical Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 75.89 | 78.12 | 74.50 | 76.38 | 76.38 | 2.66% | 377 |
| Oct 26, 2026 | 76.50 | 77.42 | 74.25 | 74.40 | 74.40 | -4.73% | 3,294 |
| Oct 23, 2026 | 79.05 | 79.05 | 76.20 | 78.09 | 78.09 | -2.45% | 951 |
| Oct 22, 2026 | 80.75 | 81.40 | 79.22 | 80.05 | 80.05 | -0.87% | 637 |
| Oct 21, 2026 | 82.25 | 82.70 | 80.55 | 80.75 | 80.75 | -4.32% | 1,317 |
| Oct 19, 2026 | 83.55 | 84.50 | 82.68 | 84.40 | 84.40 | -0.71% | 6,592 |
| Oct 16, 2026 | 85.41 | 85.98 | 83.30 | 85.00 | 85.00 | 0.01% | 6,234 |
| Oct 15, 2026 | 85.43 | 85.43 | 83.32 | 84.99 | 84.99 | -0.52% | 735 |
| Oct 14, 2026 | 84.25 | 85.50 | 83.31 | 85.43 | 85.43 | 2.07% | 2,010 |
| Oct 13, 2026 | 84.21 | 85.50 | 83.10 | 83.70 | 83.70 | -2.28% | 5,349 |
| Oct 12, 2026 | 85.50 | 87.80 | 84.05 | 85.65 | 85.65 | -0.29% | 7,431 |
| Oct 9, 2026 | 84.28 | 86.00 | 83.70 | 85.90 | 85.90 | 0.61% | 943 |
| Oct 8, 2026 | 88.50 | 88.50 | 84.56 | 85.38 | 85.38 | -2.98% | 2,416 |
| Oct 7, 2026 | 89.88 | 89.88 | 88.00 | 88.00 | 88.00 | -0.33% | 650 |
| Oct 6, 2026 | 87.80 | 89.95 | 87.80 | 88.29 | 88.29 | -0.52% | 1,136 |
| Oct 5, 2026 | 88.99 | 91.20 | 88.50 | 88.75 | 88.75 | 2.13% | 10,001 |
| Oct 1, 2026 | 91.45 | 91.45 | 86.90 | 86.90 | 86.90 | -4.98% | 1,919 |
| Sep 30, 2026 | 89.90 | 91.50 | 89.90 | 91.45 | 91.45 | 2.29% | 545 |
| Sep 29, 2026 | 89.00 | 91.30 | 89.00 | 89.40 | 89.40 | 0.45% | 1,111 |
| Sep 28, 2026 | 90.55 | 94.00 | 89.00 | 89.00 | 89.00 | -3.99% | 6,840 |
| Sep 25, 2026 | 92.00 | 94.85 | 91.20 | 92.70 | 92.70 | -2.37% | 2,035 |
| Sep 24, 2026 | 95.00 | 95.00 | 92.80 | 94.95 | 94.95 | -1.56% | 3,144 |
| Sep 23, 2026 | 94.00 | 96.45 | 93.00 | 96.45 | 96.45 | 4.16% | 5,288 |
| Sep 22, 2026 | 93.85 | 96.50 | 92.60 | 92.60 | 92.60 | -2.01% | 1,070 |
| Sep 21, 2026 | 89.40 | 96.70 | 88.35 | 94.50 | 94.50 | 1.61% | 9,769 |
| Sep 18, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 2.14% | 570 |
| Sep 17, 2026 | 92.00 | 94.00 | 91.05 | 91.05 | 91.05 | -3.14% | 1,721 |
| Sep 16, 2026 | 94.70 | 94.70 | 91.00 | 94.00 | 94.00 | -0.79% | 3,005 |
| Sep 15, 2026 | 98.90 | 100.00 | 94.75 | 94.75 | 94.75 | -3.22% | 2,159 |
| Sep 11, 2026 | 96.55 | 100.00 | 96.55 | 97.90 | 97.90 | -1.16% | 8,689 |
| Sep 10, 2026 | 100.40 | 101.00 | 98.95 | 99.05 | 99.05 | -1.54% | 5,678 |
| Sep 9, 2026 | 103.25 | 103.25 | 100.60 | 100.60 | 100.60 | -2.80% | 310 |
| Sep 8, 2026 | 103.35 | 103.60 | 100.00 | 103.50 | 103.50 | 0.68% | 641 |
| Sep 7, 2026 | 103.00 | 104.45 | 102.20 | 102.80 | 102.80 | -3.11% | 935 |
| Sep 4, 2026 | 113.85 | 113.85 | 104.00 | 106.10 | 106.10 | -2.39% | 33,807 |
| Sep 3, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 4.97% | 75 |
| Sep 2, 2026 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | 4.97% | 686 |
| Sep 1, 2026 | 105.75 | 105.80 | 98.50 | 98.65 | 98.65 | -4.18% | 5,255 |
| Aug 31, 2026 | 103.95 | 107.00 | 101.80 | 102.95 | 102.95 | -1.39% | 4,497 |
| Aug 28, 2026 | 100.50 | 105.95 | 97.50 | 104.40 | 104.40 | 2.60% | 2,437 |
| Aug 27, 2026 | 102.00 | 103.25 | 100.00 | 101.75 | 101.75 | -0.59% | 1,798 |
| Aug 26, 2026 | 96.05 | 104.30 | 96.05 | 102.35 | 102.35 | 1.24% | 8,707 |
| Aug 25, 2026 | 102.55 | 104.00 | 101.10 | 101.10 | 101.10 | -4.98% | 4,053 |
| Aug 24, 2026 | 108.00 | 108.40 | 103.55 | 106.40 | 106.40 | -2.12% | 2,008 |
| Aug 21, 2026 | 109.55 | 109.55 | 108.40 | 108.70 | 108.70 | -0.78% | 153 |
| Aug 20, 2026 | 110.00 | 110.30 | 107.70 | 109.55 | 109.55 | -2.36% | 1,022 |
| Aug 19, 2026 | 113.35 | 113.35 | 108.30 | 112.20 | 112.20 | -1.01% | 1,027 |
| Aug 18, 2026 | 111.85 | 116.80 | 110.00 | 113.35 | 113.35 | 1.34% | 4,229 |
| Aug 17, 2026 | 121.25 | 121.25 | 109.75 | 111.85 | 111.85 | -3.16% | 10,463 |
| Aug 14, 2026 | 115.05 | 124.25 | 113.40 | 115.50 | 115.50 | -2.41% | 13,546 |