Sunsky Logistics Limited (BOM:544566)
India · Delayed Price · Currency is INR 37.50
+2.27 (6.44%)
At close: Aug 25, 2026
Sunsky Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 29.04 | 35.47 | 29.04 | 35.23 | 35.23 | 9.24% | 48,000 |
| Aug 19, 2026 | 32.16 | 32.59 | 31.59 | 32.25 | 32.25 | -8.09% | 22,500 |
| Aug 18, 2026 | 35.10 | 35.10 | 35.09 | 35.09 | 35.09 | -9.98% | 6,000 |
| Aug 14, 2026 | 32.38 | 38.98 | 32.38 | 38.98 | 38.98 | 9.40% | 18,000 |
| Aug 13, 2026 | 35.12 | 38.65 | 35.12 | 35.63 | 35.63 | -8.66% | 16,500 |
| Aug 11, 2026 | 41.00 | 42.99 | 39.01 | 39.01 | 39.01 | -8.00% | 9,000 |
| Aug 10, 2026 | 42.39 | 42.40 | 42.39 | 42.40 | 42.40 | 6.03% | 75,000 |
| Aug 6, 2026 | 40.50 | 40.50 | 39.98 | 39.99 | 39.99 | -5.84% | 7,500 |
| Aug 5, 2026 | 40.79 | 42.90 | 38.68 | 42.47 | 42.47 | -1.16% | 13,500 |
| Aug 4, 2026 | 37.41 | 42.99 | 37.40 | 42.97 | 42.97 | 3.54% | 13,500 |
| Aug 3, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 2.72% | 30,000 |
| Jul 29, 2026 | 40.10 | 42.90 | 39.15 | 40.40 | 40.40 | -7.13% | 6,000 |
| Jul 27, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 8.94% | 1,500 |
| Jul 24, 2026 | 39.50 | 39.98 | 39.50 | 39.93 | 39.93 | 1.09% | 4,500 |
| Jul 22, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 2.92% | 4,500 |
| Jul 20, 2026 | 38.10 | 41.50 | 36.63 | 38.38 | 38.38 | -5.70% | 12,000 |
| Jul 16, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 7.11% | 1,500 |
| Jul 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -8.32% | 1,500 |
| Jun 30, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.02% | 1,500 |
| Jun 29, 2026 | 42.00 | 44.99 | 40.55 | 41.44 | 41.44 | -5.28% | 18,000 |
| Jun 25, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 1.48% | 3,000 |
| Jun 23, 2026 | 44.30 | 45.00 | 43.11 | 43.11 | 43.11 | -10.00% | 48,000 |
| 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 |