Sunsky Logistics Limited (BOM:544566)
India · Delayed Price · Currency is INR 67.50
-2.40 (-3.43%)
At close: Mar 27, 2026
Sunsky Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 68.00 | 70.85 | 65.00 | 67.50 | 67.50 | -3.43% | 42,000 |
| Mar 25, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -3.92% | 21,000 |
| Mar 24, 2026 | 65.00 | 72.75 | 65.00 | 72.75 | 72.75 | 6.99% | 36,000 |
| Mar 23, 2026 | 74.00 | 74.00 | 68.00 | 68.00 | 68.00 | -8.10% | 12,000 |
| Mar 20, 2026 | 70.75 | 84.50 | 70.75 | 73.99 | 73.99 | 4.58% | 30,000 |
| Mar 17, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -3.07% | 15,000 |
| Mar 16, 2026 | 70.00 | 73.00 | 70.00 | 72.99 | 72.99 | -5.65% | 33,000 |
| Mar 13, 2026 | 65.00 | 79.79 | 65.00 | 77.36 | 77.36 | 12.12% | 21,000 |
| Mar 12, 2026 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | -6.76% | 12,000 |
| Mar 11, 2026 | 74.00 | 74.90 | 73.90 | 74.00 | 74.00 | 2.14% | 30,000 |
| Mar 10, 2026 | 72.00 | 72.50 | 72.00 | 72.45 | 72.45 | -0.94% | 21,000 |
| Mar 9, 2026 | 72.00 | 74.00 | 70.01 | 73.14 | 73.14 | -6.21% | 21,000 |
| Mar 6, 2026 | 71.99 | 79.95 | 71.99 | 77.98 | 77.98 | 10.14% | 36,000 |
| Mar 5, 2026 | 70.80 | 72.00 | 70.00 | 70.80 | 70.80 | -1.06% | 33,000 |
| Mar 4, 2026 | 73.50 | 73.50 | 69.00 | 71.56 | 71.56 | -0.38% | 27,000 |
| Mar 2, 2026 | 71.90 | 71.91 | 71.73 | 71.83 | 71.83 | -0.11% | 18,000 |
| Feb 27, 2026 | 72.00 | 72.00 | 71.50 | 71.91 | 71.91 | 2.88% | 18,000 |
| Feb 26, 2026 | 69.90 | 70.10 | 69.90 | 69.90 | 69.90 | -0.50% | 18,000 |
| Feb 25, 2026 | 72.01 | 72.01 | 69.00 | 70.25 | 70.25 | -8.96% | 45,000 |
| Feb 24, 2026 | 69.01 | 79.99 | 69.00 | 77.16 | 77.16 | 10.21% | 39,000 |
| Feb 23, 2026 | 70.01 | 73.00 | 70.01 | 70.01 | 70.01 | -2.76% | 48,000 |
| Feb 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.33% | 15,000 |
| Feb 19, 2026 | 72.50 | 72.97 | 72.00 | 72.97 | 72.97 | -1.79% | 18,000 |
| Feb 18, 2026 | 70.62 | 74.50 | 70.61 | 74.30 | 74.30 | 0.41% | 21,000 |
| Feb 17, 2026 | 70.00 | 75.00 | 70.00 | 74.00 | 74.00 | 2.78% | 21,000 |
| Feb 16, 2026 | 78.45 | 78.45 | 72.00 | 72.00 | 72.00 | -4.76% | 24,000 |
| Feb 13, 2026 | 75.00 | 75.60 | 75.00 | 75.60 | 75.60 | 3.24% | 6,000 |
| Feb 12, 2026 | 72.45 | 74.00 | 72.45 | 73.23 | 73.23 | 3.14% | 6,000 |
| Feb 11, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 6,000 |
| Feb 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.44% | 3,000 |
| Feb 6, 2026 | 72.00 | 73.80 | 72.00 | 73.80 | 73.80 | -0.27% | 6,000 |
| Feb 5, 2026 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2.78% | 6,000 |
| Feb 2, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.81% | 3,000 |
| Jan 30, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 2.97% | 6,000 |
| Jan 29, 2026 | 69.00 | 75.00 | 69.00 | 72.69 | 72.69 | 0.68% | 15,000 |
| Jan 28, 2026 | 71.40 | 73.00 | 71.40 | 72.20 | 72.20 | 3.74% | 6,000 |
| Jan 27, 2026 | 67.20 | 70.31 | 67.20 | 69.60 | 69.60 | 3.93% | 15,000 |
| Jan 23, 2026 | 64.67 | 67.90 | 64.67 | 66.97 | 66.97 | 3.56% | 12,000 |
| Jan 22, 2026 | 63.50 | 67.00 | 63.50 | 64.67 | 64.67 | -0.93% | 9,000 |
| Jan 21, 2026 | 63.00 | 68.35 | 61.85 | 65.28 | 65.28 | 0.28% | 30,000 |
| Jan 20, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.65% | 3,000 |
| Jan 19, 2026 | 63.03 | 66.00 | 63.03 | 64.68 | 64.68 | 2.37% | 9,000 |
| Jan 16, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -4.99% | 3,000 |
| Jan 14, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | -5.00% | 6,000 |
| Jan 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 51,000 |
| Jan 6, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -3.64% | 6,000 |
| Jan 2, 2026 | 70.35 | 72.24 | 70.35 | 71.61 | 71.61 | 4.08% | 9,000 |
| Dec 29, 2025 | 66.50 | 68.80 | 66.50 | 68.80 | 68.80 | -0.29% | 9,000 |
| Dec 24, 2025 | 72.45 | 72.45 | 69.00 | 69.00 | 69.00 | -4.76% | 9,000 |
| Dec 23, 2025 | 71.00 | 72.45 | 70.00 | 72.45 | 72.45 | 5.00% | 18,000 |