Shreeji Translogistics Limited (BOM:540738)
India · Delayed Price · Currency is INR 8.96
+0.02 (0.22%)
At close: Jun 3, 2026
Shreeji Translogistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.63 | 9.00 | 8.63 | 8.96 | 8.96 | 0.22% | 41,878 |
| Jun 2, 2026 | 9.00 | 9.25 | 8.62 | 8.94 | 8.94 | -1.54% | 23,125 |
| Jun 1, 2026 | 9.30 | 9.30 | 8.84 | 9.08 | 9.08 | 2.25% | 35,101 |
| May 29, 2026 | 9.14 | 9.14 | 8.75 | 8.88 | 8.88 | 0.34% | 35,978 |
| May 27, 2026 | 9.29 | 9.30 | 8.80 | 8.85 | 8.85 | -2.85% | 85,361 |
| May 26, 2026 | 9.30 | 9.30 | 8.90 | 9.11 | 9.11 | 1.56% | 63,764 |
| May 25, 2026 | 9.10 | 9.79 | 8.77 | 8.97 | 8.97 | -3.86% | 72,113 |
| May 22, 2026 | 9.44 | 9.44 | 9.06 | 9.33 | 9.33 | 0.43% | 32,679 |
| May 21, 2026 | 9.59 | 9.59 | 8.71 | 9.29 | 9.29 | -0.75% | 72,907 |
| May 20, 2026 | 9.47 | 9.47 | 8.90 | 9.36 | 9.36 | 3.20% | 79,844 |
| May 19, 2026 | 8.22 | 9.50 | 8.22 | 9.07 | 9.07 | 4.86% | 106,107 |
| May 18, 2026 | 8.52 | 8.96 | 8.52 | 8.65 | 8.65 | -2.15% | 84,047 |
| May 15, 2026 | 8.36 | 9.89 | 8.36 | 8.84 | 8.84 | 0.91% | 218,252 |
| May 14, 2026 | 9.09 | 9.09 | 8.50 | 8.76 | 8.76 | -2.99% | 42,404 |
| May 13, 2026 | 8.88 | 9.30 | 8.86 | 9.03 | 9.03 | 0.22% | 31,137 |
| May 12, 2026 | 9.02 | 9.40 | 9.00 | 9.01 | 9.01 | -1.85% | 27,843 |
| May 11, 2026 | 9.11 | 9.39 | 9.10 | 9.18 | 9.18 | -0.97% | 9,882 |
| May 8, 2026 | 9.21 | 9.39 | 9.10 | 9.27 | 9.27 | -0.32% | 21,666 |
| May 7, 2026 | 9.35 | 9.49 | 9.16 | 9.30 | 9.30 | -0.53% | 23,147 |
| May 6, 2026 | 9.54 | 9.54 | 9.10 | 9.35 | 9.35 | 0.43% | 25,479 |
| May 5, 2026 | 9.02 | 9.50 | 9.02 | 9.31 | 9.31 | - | 20,679 |
| May 4, 2026 | 9.31 | 9.48 | 9.06 | 9.31 | 9.31 | 0.76% | 22,529 |
| Apr 30, 2026 | 9.51 | 9.51 | 9.04 | 9.24 | 9.24 | - | 17,903 |
| Apr 29, 2026 | 9.26 | 9.50 | 9.12 | 9.24 | 9.24 | 0.22% | 80,434 |
| Apr 28, 2026 | 9.26 | 9.58 | 9.16 | 9.22 | 9.22 | -1.60% | 66,606 |
| Apr 27, 2026 | 9.12 | 9.48 | 9.12 | 9.37 | 9.37 | -0.64% | 33,950 |
| Apr 24, 2026 | 9.41 | 9.68 | 9.15 | 9.43 | 9.43 | -0.63% | 31,263 |
| Apr 23, 2026 | 9.39 | 9.60 | 9.00 | 9.49 | 9.49 | 1.71% | 16,672 |
| Apr 22, 2026 | 9.25 | 9.59 | 9.25 | 9.33 | 9.33 | 1.08% | 33,587 |
| Apr 21, 2026 | 9.00 | 9.65 | 9.00 | 9.23 | 9.23 | 1.65% | 51,496 |
| Apr 20, 2026 | 9.15 | 9.15 | 8.82 | 9.08 | 9.08 | 1.57% | 26,877 |
| Apr 17, 2026 | 9.20 | 9.20 | 8.38 | 8.94 | 8.94 | 1.36% | 55,073 |
| Apr 16, 2026 | 8.79 | 8.97 | 8.60 | 8.82 | 8.82 | 2.80% | 56,444 |
| Apr 15, 2026 | 8.20 | 8.75 | 8.20 | 8.58 | 8.58 | 1.30% | 81,782 |
| Apr 13, 2026 | 8.21 | 8.67 | 8.15 | 8.47 | 8.47 | -0.82% | 27,346 |
| Apr 10, 2026 | 8.00 | 8.70 | 7.93 | 8.54 | 8.54 | 8.79% | 111,219 |
| Apr 9, 2026 | 7.60 | 8.25 | 7.60 | 7.85 | 7.85 | 3.70% | 59,425 |
| Apr 8, 2026 | 7.91 | 7.91 | 7.38 | 7.57 | 7.57 | 5.43% | 67,877 |
| Apr 7, 2026 | 7.11 | 7.21 | 6.91 | 7.18 | 7.18 | 0.98% | 25,647 |
| Apr 6, 2026 | 7.00 | 7.29 | 6.99 | 7.11 | 7.11 | 2.60% | 28,333 |
| Apr 2, 2026 | 6.86 | 7.04 | 6.45 | 6.93 | 6.93 | 1.46% | 25,073 |
| Apr 1, 2026 | 6.99 | 6.99 | 6.49 | 6.83 | 6.83 | 16.16% | 118,353 |
| Mar 30, 2026 | 6.29 | 6.30 | 5.42 | 5.88 | 5.88 | -6.67% | 163,735 |
| Mar 27, 2026 | 6.78 | 6.78 | 6.11 | 6.30 | 6.30 | -6.94% | 80,899 |
| Mar 25, 2026 | 6.90 | 6.96 | 6.60 | 6.77 | 6.77 | -2.03% | 92,372 |
| Mar 24, 2026 | 7.00 | 7.00 | 6.57 | 6.91 | 6.91 | -0.29% | 36,586 |
| Mar 23, 2026 | 6.90 | 7.07 | 6.84 | 6.93 | 6.93 | 0.43% | 37,618 |
| Mar 20, 2026 | 7.01 | 7.13 | 6.85 | 6.90 | 6.90 | -1.85% | 29,360 |
| Mar 19, 2026 | 7.00 | 7.25 | 6.93 | 7.03 | 7.03 | -0.85% | 35,664 |
| Mar 18, 2026 | 6.85 | 7.20 | 6.85 | 7.09 | 7.09 | 0.28% | 25,413 |