Shreeji Translogistics Limited (BOM:540738)
India · Delayed Price · Currency is INR 8.81
-0.11 (-1.23%)
At close: Oct 5, 2026
Shreeji Translogistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 8.44 | 8.44 | 8.25 | 8.40 | 8.40 | 0.36% | 22,762 |
| Aug 12, 2026 | 8.39 | 8.42 | 8.22 | 8.37 | 8.37 | 1.82% | 43,783 |
| Aug 11, 2026 | 8.20 | 8.45 | 8.00 | 8.22 | 8.22 | - | 49,736 |
| Aug 10, 2026 | 8.46 | 9.46 | 7.75 | 8.22 | 8.22 | 0.24% | 93,689 |
| Aug 7, 2026 | 8.48 | 8.68 | 7.71 | 8.20 | 8.20 | -3.30% | 54,855 |
| Aug 6, 2026 | 8.21 | 8.50 | 8.10 | 8.48 | 8.48 | 2.05% | 24,764 |
| Aug 5, 2026 | 8.20 | 8.49 | 8.20 | 8.31 | 8.31 | -1.66% | 10,864 |
| Aug 4, 2026 | 8.46 | 8.55 | 8.03 | 8.45 | 8.45 | -0.59% | 50,213 |
| Aug 3, 2026 | 8.55 | 8.55 | 8.11 | 8.50 | 8.50 | 3.41% | 49,639 |
| Jul 31, 2026 | 8.25 | 8.39 | 8.04 | 8.22 | 8.22 | 0.12% | 38,219 |
| Jul 30, 2026 | 8.29 | 8.30 | 8.03 | 8.21 | 8.21 | -0.24% | 15,038 |
| Jul 29, 2026 | 8.24 | 8.40 | 8.20 | 8.23 | 8.23 | -0.12% | 10,147 |
| Jul 28, 2026 | 8.35 | 8.45 | 8.15 | 8.24 | 8.24 | -2.60% | 20,903 |
| Jul 27, 2026 | 8.54 | 8.54 | 8.25 | 8.46 | 8.46 | 1.08% | 13,873 |
| Jul 24, 2026 | 8.47 | 8.47 | 8.20 | 8.37 | 8.37 | -1.30% | 10,277 |