Shreeji Translogistics Limited (BOM:540738)
India · Delayed Price · Currency is INR 8.07
+0.01 (0.12%)
At close: Aug 25, 2026
Shreeji Translogistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 46,398 |
| 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 |
| Jul 23, 2026 | 8.22 | 8.52 | 8.22 | 8.48 | 8.48 | 1.07% | 11,761 |
| Jul 22, 2026 | 8.44 | 8.50 | 8.35 | 8.39 | 8.39 | 0.24% | 16,600 |
| Jul 21, 2026 | 8.50 | 8.50 | 8.27 | 8.37 | 8.37 | -1.53% | 19,290 |
| Jul 20, 2026 | 8.30 | 8.60 | 8.29 | 8.50 | 8.50 | 2.66% | 10,109 |
| Jul 17, 2026 | 8.36 | 8.49 | 8.10 | 8.28 | 8.28 | -0.96% | 14,789 |
| Jul 16, 2026 | 8.32 | 8.65 | 8.32 | 8.36 | 8.36 | -1.53% | 7,958 |
| Jul 15, 2026 | 8.69 | 8.69 | 8.38 | 8.49 | 8.49 | -1.05% | 10,439 |
| Jul 14, 2026 | 8.32 | 8.69 | 8.31 | 8.58 | 8.58 | 1.42% | 36,183 |
| Jul 13, 2026 | 8.67 | 8.80 | 8.30 | 8.46 | 8.46 | -2.87% | 234,704 |
| Jul 10, 2026 | 8.30 | 8.82 | 8.30 | 8.71 | 8.71 | 3.81% | 49,535 |
| Jul 9, 2026 | 8.48 | 9.50 | 8.28 | 8.39 | 8.39 | 1.33% | 58,177 |
| Jul 8, 2026 | 8.73 | 8.88 | 8.23 | 8.28 | 8.28 | -5.15% | 26,924 |
| Jul 7, 2026 | 8.51 | 8.92 | 8.51 | 8.73 | 8.73 | 2.59% | 54,005 |
| Jul 6, 2026 | 8.73 | 8.80 | 8.40 | 8.51 | 8.51 | -1.16% | 28,503 |
| Jul 3, 2026 | 8.45 | 8.79 | 8.35 | 8.61 | 8.61 | 4.11% | 24,551 |
| Jul 2, 2026 | 8.48 | 8.48 | 8.00 | 8.27 | 8.27 | -0.72% | 17,559 |
| Jul 1, 2026 | 8.42 | 8.45 | 8.05 | 8.33 | 8.33 | 1.46% | 20,838 |
| Jun 30, 2026 | 8.33 | 8.62 | 7.75 | 8.21 | 8.21 | 3.40% | 60,092 |
| Jun 29, 2026 | 8.20 | 8.48 | 7.83 | 7.94 | 7.94 | -3.17% | 30,359 |
| Jun 25, 2026 | 8.43 | 8.50 | 8.15 | 8.20 | 8.20 | -3.76% | 39,330 |
| Jun 24, 2026 | 8.55 | 8.69 | 8.40 | 8.52 | 8.52 | 1.55% | 16,566 |
| Jun 23, 2026 | 8.77 | 8.77 | 8.30 | 8.39 | 8.39 | - | 21,891 |
| Jun 22, 2026 | 8.94 | 8.94 | 8.32 | 8.39 | 8.39 | -0.24% | 34,406 |
| Jun 19, 2026 | 8.30 | 8.58 | 8.14 | 8.41 | 8.41 | 0.72% | 52,761 |
| Jun 18, 2026 | 8.45 | 8.45 | 8.16 | 8.35 | 8.35 | -2.11% | 23,056 |
| Jun 17, 2026 | 8.78 | 8.78 | 8.30 | 8.53 | 8.53 | 0.83% | 21,505 |
| Jun 16, 2026 | 8.43 | 8.80 | 8.26 | 8.46 | 8.46 | 0.48% | 23,459 |