Sunsky Logistics Limited (BOM:544566)
India · Delayed Price · Currency is INR 43.11
-4.79 (-10.00%)
At close: Jun 23, 2026
Sunsky Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 47.50 | 47.90 | 47.00 | 47.90 | 47.90 | 6.44% | 9,000 |
| Jun 18, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -6.25% | 6,000 |
| Jun 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.58% | 1,500 |
| Jun 16, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.22% | 3,000 |
| Jun 15, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | -1.08% | 4,500 |
| Jun 12, 2026 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | 4.21% | 3,000 |
| Jun 11, 2026 | 44.75 | 44.75 | 44.61 | 44.62 | 44.62 | 0.27% | 4,500 |
| Jun 10, 2026 | 43.10 | 47.49 | 42.13 | 44.50 | 44.50 | -3.05% | 129,000 |
| Jun 8, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 7.87% | 1,500 |
| Jun 5, 2026 | 40.51 | 44.99 | 40.40 | 42.55 | 42.55 | 1.26% | 63,000 |
| Jun 4, 2026 | 39.01 | 43.00 | 39.00 | 42.02 | 42.02 | 4.16% | 99,000 |
| Jun 3, 2026 | 40.25 | 49.80 | 40.25 | 40.34 | 40.34 | -19.82% | 390,000 |
| Jun 2, 2026 | 50.55 | 75.45 | 50.31 | 50.31 | 50.31 | -19.99% | 294,000 |
| May 26, 2026 | 62.00 | 62.99 | 60.00 | 62.88 | 62.88 | -2.44% | 66,000 |
| May 25, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 7.87% | 3,000 |
| May 19, 2026 | 62.99 | 62.99 | 59.70 | 59.75 | 59.75 | -0.42% | 75,000 |
| May 11, 2026 | 60.10 | 60.10 | 60.00 | 60.00 | 60.00 | -7.69% | 6,000 |
| May 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -5.59% | 6,000 |
| Apr 30, 2026 | 60.10 | 69.00 | 60.00 | 68.85 | 68.85 | -0.25% | 33,000 |
| Apr 29, 2026 | 63.00 | 69.02 | 62.97 | 69.02 | 69.02 | 9.30% | 21,000 |
| Apr 28, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 4.33% | 3,000 |
| Apr 23, 2026 | 59.99 | 62.10 | 59.99 | 60.53 | 60.53 | 0.88% | 21,000 |
| Apr 22, 2026 | 63.99 | 63.99 | 60.00 | 60.00 | 60.00 | -4.76% | 9,000 |
| Apr 21, 2026 | 78.00 | 78.00 | 60.00 | 63.00 | 63.00 | -3.37% | 30,000 |
| Apr 20, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 1.40% | 6,000 |
| Apr 17, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.56% | 3,000 |
| Apr 16, 2026 | 64.50 | 64.50 | 62.25 | 63.94 | 63.94 | -1.25% | 18,000 |
| Apr 15, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 2.78% | 12,000 |
| Apr 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.94% | 3,000 |
| Apr 10, 2026 | 63.20 | 64.00 | 63.20 | 63.60 | 63.60 | 5.98% | 6,000 |
| Apr 1, 2026 | 65.01 | 65.01 | 60.00 | 60.01 | 60.01 | -13.03% | 12,000 |
| Mar 30, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.22% | 3,000 |
| 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 |