Sical Logistics Limited (BOM:520086)
India · Delayed Price · Currency is INR 94.75
-3.15 (-3.22%)
At close: Sep 15, 2026
Sical Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 117.80 | 118.35 | 114.20 | 118.35 | 118.35 | 4.97% | 41,342 |
| Aug 12, 2026 | 112.75 | 113.25 | 106.10 | 112.75 | 112.75 | 4.49% | 16,970 |
| Aug 11, 2026 | 103.55 | 107.90 | 103.00 | 107.90 | 107.90 | 4.96% | 10,721 |
| Aug 10, 2026 | 97.45 | 106.00 | 97.45 | 102.80 | 102.80 | 0.69% | 2,839 |
| Aug 7, 2026 | 104.50 | 104.55 | 99.00 | 102.10 | 102.10 | -0.39% | 2,570 |
| Aug 6, 2026 | 98.45 | 104.15 | 96.70 | 102.50 | 102.50 | 3.27% | 2,454 |
| Aug 5, 2026 | 96.00 | 102.00 | 95.45 | 99.25 | 99.25 | -1.19% | 39,133 |
| Aug 4, 2026 | 100.45 | 104.65 | 100.45 | 100.45 | 100.45 | -4.97% | 20,309 |
| Aug 3, 2026 | 106.00 | 106.00 | 105.70 | 105.70 | 105.70 | -4.96% | 5,984 |
| Jul 31, 2026 | 122.00 | 122.00 | 110.75 | 111.22 | 111.22 | -4.59% | 36,294 |
| Jul 30, 2026 | 112.00 | 116.57 | 112.00 | 116.57 | 116.57 | 5.00% | 5,004 |
| Jul 29, 2026 | 110.99 | 112.26 | 108.36 | 111.02 | 111.02 | 3.26% | 8,398 |
| Jul 28, 2026 | 102.03 | 107.52 | 101.00 | 107.52 | 107.52 | 5.00% | 33,411 |
| Jul 27, 2026 | 100.00 | 102.40 | 98.54 | 102.40 | 102.40 | 4.99% | 15,205 |
| Jul 24, 2026 | 96.00 | 97.95 | 94.00 | 97.53 | 97.53 | -0.14% | 870 |
| Jul 23, 2026 | 101.88 | 102.89 | 97.36 | 97.67 | 97.67 | -1.59% | 1,339 |
| Jul 22, 2026 | 104.00 | 104.19 | 94.55 | 99.25 | 99.25 | 0.02% | 141,958 |
| Jul 21, 2026 | 94.69 | 99.43 | 93.41 | 99.23 | 99.23 | 4.78% | 20,195 |
| Jul 20, 2026 | 89.00 | 94.80 | 89.00 | 94.70 | 94.70 | 3.10% | 1,098 |
| Jul 17, 2026 | 89.19 | 93.90 | 88.65 | 91.85 | 91.85 | -0.44% | 4,563 |
| Jul 16, 2026 | 94.60 | 94.81 | 91.51 | 92.26 | 92.26 | 2.17% | 81,196 |
| Jul 15, 2026 | 86.24 | 90.30 | 86.23 | 90.30 | 90.30 | 5.00% | 1,186 |
| Jul 14, 2026 | 88.26 | 89.19 | 86.00 | 86.00 | 86.00 | -2.56% | 516 |
| Jul 13, 2026 | 91.18 | 91.18 | 87.66 | 88.26 | 88.26 | -3.20% | 2,295 |
| Jul 10, 2026 | 91.01 | 91.18 | 89.00 | 91.18 | 91.18 | 1.31% | 303 |
| Jul 9, 2026 | 90.61 | 92.52 | 90.00 | 90.00 | 90.00 | -0.44% | 958 |
| Jul 8, 2026 | 97.39 | 97.39 | 90.00 | 90.40 | 90.40 | -3.45% | 3,007 |
| Jul 7, 2026 | 92.89 | 94.15 | 91.54 | 93.63 | 93.63 | 4.06% | 3,686 |