Shreeji Translogistics Limited (BOM:540738)
India · Delayed Price · Currency is INR 7.94
+0.11 (1.40%)
At close: Oct 27, 2026
Shreeji Translogistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7.67 | 8.38 | 7.67 | 7.94 | 7.94 | 1.40% | 29,130 |
| Oct 26, 2026 | 7.68 | 7.98 | 7.67 | 7.83 | 7.83 | -2.97% | 14,010 |
| Oct 23, 2026 | 8.05 | 8.27 | 7.91 | 8.07 | 8.07 | - | 42,360 |
| Oct 22, 2026 | 8.52 | 8.52 | 7.87 | 8.07 | 8.07 | -1.94% | 36,023 |
| Oct 21, 2026 | 8.74 | 8.74 | 8.20 | 8.23 | 8.23 | -2.14% | 8,861 |
| Oct 19, 2026 | 8.75 | 8.75 | 8.40 | 8.41 | 8.41 | -0.12% | 17,132 |
| Oct 16, 2026 | 8.89 | 8.90 | 8.21 | 8.42 | 8.42 | 0.84% | 35,009 |
| Oct 15, 2026 | 8.72 | 8.96 | 8.32 | 8.35 | 8.35 | -4.24% | 56,880 |
| Oct 14, 2026 | 8.84 | 9.01 | 8.69 | 8.72 | 8.72 | -1.36% | 19,522 |
| Oct 13, 2026 | 8.95 | 9.09 | 8.68 | 8.84 | 8.84 | -0.79% | 20,375 |
| Oct 12, 2026 | 8.56 | 9.02 | 8.56 | 8.91 | 8.91 | 3.60% | 45,973 |
| Oct 9, 2026 | 8.63 | 8.63 | 8.22 | 8.60 | 8.60 | - | 23,030 |
| Oct 8, 2026 | 8.70 | 8.99 | 8.60 | 8.60 | 8.60 | -2.16% | 111,800 |
| Oct 7, 2026 | 8.94 | 8.94 | 8.45 | 8.79 | 8.79 | -0.57% | 25,915 |
| Oct 6, 2026 | 9.05 | 9.05 | 8.71 | 8.84 | 8.84 | 0.34% | 21,425 |
| Oct 5, 2026 | 8.94 | 9.10 | 8.75 | 8.81 | 8.81 | -1.23% | 24,835 |
| Oct 1, 2026 | 9.18 | 9.18 | 8.81 | 8.92 | 8.92 | 1.25% | 32,885 |
| Sep 30, 2026 | 8.92 | 8.98 | 8.76 | 8.81 | 8.81 | -1.23% | 10,602 |
| Sep 29, 2026 | 8.66 | 9.15 | 8.66 | 8.92 | 8.92 | 0.45% | 22,127 |
| Sep 28, 2026 | 8.61 | 9.03 | 8.61 | 8.88 | 8.88 | -1.77% | 10,787 |
| Sep 25, 2026 | 9.11 | 9.25 | 9.00 | 9.04 | 9.04 | -0.77% | 106,744 |
| Sep 24, 2026 | 8.89 | 9.45 | 8.89 | 9.11 | 9.11 | 2.47% | 116,191 |
| Sep 23, 2026 | 8.10 | 9.10 | 7.52 | 8.89 | 8.89 | 14.56% | 269,795 |
| Sep 22, 2026 | 7.96 | 8.12 | 7.70 | 7.76 | 7.76 | -2.51% | 40,847 |
| Sep 21, 2026 | 8.32 | 8.32 | 7.83 | 7.96 | 7.96 | 0.51% | 25,554 |
| Sep 18, 2026 | 7.88 | 8.11 | 7.85 | 7.92 | 7.92 | 0.38% | 10,638 |
| Sep 17, 2026 | 8.06 | 8.12 | 7.80 | 7.89 | 7.89 | 0.25% | 11,492 |
| Sep 16, 2026 | 7.90 | 8.09 | 7.81 | 7.87 | 7.87 | -0.38% | 26,853 |
| Sep 15, 2026 | 8.01 | 8.05 | 7.90 | 7.90 | 7.90 | -1.25% | 38,790 |
| Sep 11, 2026 | 8.06 | 8.06 | 7.94 | 8.00 | 8.00 | -0.74% | 22,418 |
| Sep 10, 2026 | 8.19 | 8.20 | 8.02 | 8.06 | 8.06 | -0.25% | 35,382 |
| Sep 9, 2026 | 7.81 | 8.10 | 7.81 | 8.08 | 8.08 | 1.00% | 30,018 |
| Sep 8, 2026 | 8.19 | 8.19 | 7.84 | 8.00 | 8.00 | -0.12% | 57,309 |
| Sep 7, 2026 | 8.10 | 8.36 | 7.95 | 8.01 | 8.01 | -0.99% | 53,591 |
| Sep 4, 2026 | 8.20 | 8.39 | 8.00 | 8.09 | 8.09 | -1.34% | 27,287 |
| Sep 3, 2026 | 8.54 | 8.54 | 8.15 | 8.20 | 8.20 | -2.61% | 39,613 |
| Sep 2, 2026 | 8.10 | 8.49 | 7.91 | 8.42 | 8.42 | 4.60% | 79,446 |
| Sep 1, 2026 | 8.16 | 8.16 | 8.03 | 8.05 | 8.05 | -1.35% | 8,176 |
| Aug 31, 2026 | 8.19 | 8.40 | 8.01 | 8.16 | 8.16 | 2.38% | 49,494 |
| Aug 28, 2026 | 8.09 | 8.16 | 7.92 | 7.97 | 7.97 | -1.48% | 39,845 |
| Aug 27, 2026 | 7.97 | 8.17 | 7.84 | 8.09 | 8.09 | 3.06% | 44,221 |
| Aug 26, 2026 | 7.81 | 8.19 | 7.80 | 7.85 | 7.85 | -2.73% | 106,782 |
| Aug 25, 2026 | 8.22 | 8.22 | 8.00 | 8.07 | 8.07 | 0.12% | 39,230 |
| Aug 24, 2026 | 8.06 | 8.34 | 8.03 | 8.06 | 8.06 | -2.07% | 52,498 |
| Aug 21, 2026 | 8.01 | 8.27 | 8.01 | 8.23 | 8.23 | 2.49% | 41,709 |
| Aug 20, 2026 | 8.18 | 8.35 | 8.00 | 8.03 | 8.03 | -2.31% | 73,036 |
| Aug 19, 2026 | 8.38 | 8.39 | 8.12 | 8.22 | 8.22 | 1.48% | 33,264 |
| Aug 18, 2026 | 8.37 | 8.37 | 7.99 | 8.10 | 8.10 | -0.98% | 33,250 |
| Aug 17, 2026 | 8.21 | 9.59 | 8.10 | 8.18 | 8.18 | -0.37% | 102,962 |
| Aug 14, 2026 | 8.40 | 8.68 | 8.20 | 8.21 | 8.21 | -2.26% | 54,573 |