Sical Logistics Limited (BOM:520086)
India · Delayed Price · Currency is INR 69.11
-1.89 (-2.66%)
At close: Apr 21, 2026
Sical Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 64.00 | 66.65 | 63.05 | 66.65 | 66.65 | 2.38% | 4,218 |
| Mar 16, 2026 | 65.01 | 66.00 | 64.00 | 65.10 | 65.10 | 0.14% | 3,164 |
| Mar 13, 2026 | 66.22 | 69.53 | 64.10 | 65.01 | 65.01 | -1.83% | 2,242 |
| Mar 12, 2026 | 66.49 | 66.49 | 66.22 | 66.22 | 66.22 | -0.82% | 27 |
| Mar 11, 2026 | 68.00 | 68.00 | 65.12 | 66.77 | 66.77 | 2.33% | 3,055 |
| Mar 10, 2026 | 66.30 | 66.79 | 64.50 | 65.25 | 65.25 | -0.34% | 1,539 |
| Mar 9, 2026 | 62.60 | 65.99 | 62.60 | 65.47 | 65.47 | 0.49% | 1,123 |
| 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 |