Shreeji Translogistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	12.51	13.00	12.30	12.67	12.67	1.77%	105,417
Sep 3, 2025	12.80	12.80	11.60	12.45	12.45	1.38%	54,537
Sep 2, 2025	12.04	12.50	12.04	12.28	12.28	0.16%	11,419
Sep 1, 2025	12.28	12.42	11.72	12.26	12.26	3.63%	57,104
Aug 29, 2025	12.27	12.27	11.66	11.83	11.83	-1.74%	16,441
Aug 28, 2025	12.12	12.26	12.01	12.04	12.04	0.50%	21,049
Aug 26, 2025	12.10	12.29	11.86	11.98	11.98	0.17%	37,039
Aug 25, 2025	12.17	12.17	11.64	11.96	11.96	0.34%	21,844
Aug 22, 2025	12.28	12.28	11.80	11.92	11.92	0.34%	24,867
Aug 21, 2025	11.99	12.30	11.08	11.88	11.88	-0.75%	82,789
Aug 20, 2025	11.78	12.20	11.63	11.97	11.97	1.18%	23,461
Aug 19, 2025	11.83	11.88	11.57	11.83	11.83	2.42%	14,120
Aug 18, 2025	11.61	11.92	11.16	11.55	11.55	-2.28%	35,238
Aug 14, 2025	11.66	11.92	11.53	11.82	11.82	0.25%	19,390
Aug 13, 2025	11.63	12.08	11.63	11.79	11.79	-0.42%	22,891
Aug 12, 2025	11.46	12.90	11.46	11.84	11.84	0.85%	27,616
Aug 11, 2025	12.02	12.05	11.67	11.74	11.74	-0.42%	23,555
Aug 8, 2025	11.99	11.99	11.64	11.79	11.79	-0.08%	9,089
Aug 7, 2025	11.61	11.95	11.55	11.80	11.80	1.64%	13,759
Aug 6, 2025	11.55	12.23	11.55	11.61	11.61	-0.85%	24,051
Aug 5, 2025	11.99	12.55	11.60	11.71	11.71	-0.93%	27,909
Aug 4, 2025	12.39	12.39	11.70	11.82	11.82	-2.64%	18,540
Aug 1, 2025	12.22	12.54	12.10	12.14	12.14	-0.33%	19,177
Jul 31, 2025	12.32	12.32	12.10	12.18	12.18	-1.14%	8,591
Jul 30, 2025	12.40	12.63	12.06	12.32	12.32	-0.96%	18,356
Jul 29, 2025	12.79	12.79	12.06	12.44	12.44	0.65%	23,288
Jul 28, 2025	12.71	13.16	12.30	12.36	12.36	-2.75%	20,259
Jul 25, 2025	12.80	13.09	12.52	12.71	12.71	-0.24%	14,567
Jul 24, 2025	13.09	13.23	12.61	12.74	12.74	-1.92%	30,890
Jul 23, 2025	13.13	13.27	12.70	12.99	12.99	0.46%	52,719
Jul 22, 2025	12.92	13.13	12.76	12.93	12.93	0.70%	36,243
Jul 21, 2025	13.20	13.20	12.70	12.84	12.84	-0.16%	39,846
Jul 18, 2025	13.39	13.39	12.61	12.86	12.86	-2.43%	42,538
Jul 17, 2025	13.01	13.45	12.37	13.18	13.18	-0.60%	57,725
Jul 16, 2025	13.34	13.46	13.08	13.26	13.26	1.38%	42,770
Jul 15, 2025	13.44	13.44	12.90	13.08	13.08	0.85%	48,712
Jul 14, 2025	13.19	13.53	12.81	12.97	12.97	-1.89%	40,197
Jul 11, 2025	13.86	13.95	12.70	13.22	13.22	-2.65%	71,015
Jul 10, 2025	13.21	14.00	13.20	13.58	13.58	1.04%	86,433
Jul 9, 2025	13.30	13.57	13.17	13.44	13.44	0.45%	17,141
Jul 8, 2025	13.43	13.68	13.28	13.38	13.38	-0.30%	39,069
Jul 7, 2025	13.06	13.87	13.06	13.42	13.42	2.60%	76,789
Jul 4, 2025	13.53	13.60	12.99	13.08	13.08	-2.75%	61,911
Jul 3, 2025	13.37	13.78	13.23	13.45	13.45	0.15%	102,206
Jul 2, 2025	13.69	13.74	13.15	13.43	13.43	-0.59%	42,194
Jul 1, 2025	13.79	13.79	13.41	13.51	13.51	-0.44%	9,416
Jun 30, 2025	13.32	13.79	13.32	13.57	13.57	2.42%	29,587
Jun 27, 2025	13.14	13.42	13.14	13.25	13.25	1.07%	32,075
Jun 26, 2025	12.40	13.70	12.33	13.11	13.11	5.13%	124,373
Jun 25, 2025	12.35	12.79	12.10	12.47	12.47	0.97%	48,954