Shreeji Translogistics Limited (BOM:540738)
India · Delayed Price · Currency is INR 8.46
-0.25 (-2.87%)
At close: Jul 13, 2026
Shreeji Translogistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 8.85 | 8.97 | 8.32 | 8.42 | 8.42 | -0.24% | 54,203 |
| Jun 12, 2026 | 8.25 | 8.73 | 8.07 | 8.44 | 8.44 | -0.24% | 27,066 |
| Jun 11, 2026 | 8.75 | 8.75 | 8.35 | 8.46 | 8.46 | -1.86% | 28,478 |
| Jun 10, 2026 | 8.70 | 8.94 | 8.52 | 8.62 | 8.62 | -0.58% | 8,022 |
| Jun 9, 2026 | 8.95 | 8.95 | 8.36 | 8.67 | 8.67 | -0.80% | 28,169 |
| Jun 8, 2026 | 8.96 | 9.15 | 8.67 | 8.74 | 8.74 | -2.46% | 25,104 |
| Jun 5, 2026 | 8.84 | 9.03 | 8.65 | 8.96 | 8.96 | 1.36% | 24,228 |
| Jun 4, 2026 | 9.18 | 9.18 | 8.38 | 8.84 | 8.84 | -1.34% | 89,567 |
| 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 |