Sical Logistics Limited (NSE:SICALLOG)
India · Delayed Price · Currency is INR 64.20
-1.20 (-1.83%)
Mar 19, 2026, 12:50 PM IST
Sical Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 66.99 | 66.99 | 62.75 | 65.40 | 65.40 | -0.71% | 11,150 |
| Mar 17, 2026 | 63.30 | 66.00 | 63.30 | 65.87 | 65.87 | 2.89% | 59,528 |
| Mar 16, 2026 | 62.86 | 65.60 | 62.86 | 64.02 | 64.02 | -2.60% | 21,252 |
| Mar 13, 2026 | 65.50 | 67.70 | 64.50 | 65.73 | 65.73 | 1.34% | 19,681 |
| Mar 12, 2026 | 64.75 | 66.15 | 64.00 | 64.86 | 64.86 | -1.83% | 26,901 |
| Mar 11, 2026 | 66.75 | 67.00 | 64.00 | 66.07 | 66.07 | 1.10% | 15,921 |
| Mar 10, 2026 | 66.30 | 67.39 | 65.01 | 65.35 | 65.35 | 0.54% | 53,331 |
| Mar 9, 2026 | 63.70 | 65.90 | 63.50 | 65.00 | 65.00 | 0.57% | 89,674 |
| Mar 6, 2026 | 63.70 | 65.60 | 63.70 | 64.63 | 64.63 | 0.31% | 37,217 |
| Mar 5, 2026 | 64.22 | 66.50 | 63.70 | 64.43 | 64.43 | 0.33% | 16,190 |
| Mar 4, 2026 | 67.51 | 67.51 | 63.25 | 64.22 | 64.22 | -3.03% | 4,164 |
| Mar 2, 2026 | 63.01 | 66.50 | 62.00 | 66.23 | 66.23 | 2.30% | 30,487 |
| Feb 27, 2026 | 64.80 | 66.00 | 64.00 | 64.74 | 64.74 | -0.31% | 6,473 |
| Feb 26, 2026 | 64.30 | 67.00 | 64.30 | 64.94 | 64.94 | -1.05% | 14,467 |
| Feb 25, 2026 | 66.02 | 67.85 | 64.25 | 65.63 | 65.63 | -0.59% | 7,994 |
| Feb 24, 2026 | 68.00 | 68.00 | 65.90 | 66.02 | 66.02 | -4.57% | 19,136 |
| Feb 23, 2026 | 68.50 | 69.77 | 66.26 | 69.18 | 69.18 | 0.41% | 15,341 |
| Feb 20, 2026 | 70.99 | 70.99 | 66.00 | 68.90 | 68.90 | -0.20% | 31,638 |
| Feb 19, 2026 | 70.45 | 72.00 | 67.10 | 69.04 | 69.04 | -2.02% | 20,088 |
| Feb 18, 2026 | 67.00 | 71.75 | 67.00 | 70.46 | 70.46 | -16.54% | 50,222 |
| Feb 17, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 70.00 | -5.00% | 60,987 |
| Feb 16, 2026 | 92.95 | 92.95 | 88.86 | 88.86 | 73.68 | -4.99% | 41,590 |
| Feb 13, 2026 | 96.46 | 96.46 | 92.10 | 93.53 | 77.55 | 1.81% | 47,437 |
| Feb 12, 2026 | 89.00 | 93.00 | 87.00 | 91.87 | 76.18 | 1.33% | 9,462 |
| Feb 11, 2026 | 91.00 | 91.00 | 88.80 | 90.66 | 75.17 | 1.74% | 13,769 |
| Feb 10, 2026 | 88.00 | 91.90 | 88.00 | 89.11 | 73.89 | 0.46% | 5,810 |
| Feb 9, 2026 | 89.92 | 91.99 | 86.55 | 88.70 | 73.55 | -0.16% | 4,329 |
| Feb 6, 2026 | 87.00 | 93.00 | 86.00 | 88.84 | 73.66 | -0.79% | 10,992 |
| Feb 5, 2026 | 85.50 | 93.85 | 85.50 | 89.55 | 74.25 | -0.34% | 3,677 |
| Feb 4, 2026 | 88.01 | 90.99 | 88.01 | 89.86 | 74.51 | -0.16% | 3,164 |
| Feb 3, 2026 | 90.10 | 90.75 | 88.75 | 90.00 | 74.63 | -0.11% | 2,598 |
| Feb 2, 2026 | 87.45 | 90.90 | 87.01 | 90.10 | 74.71 | 1.26% | 6,782 |
| Feb 1, 2026 | 87.16 | 94.00 | 86.51 | 88.98 | 73.78 | -2.14% | 6,908 |
| Jan 30, 2026 | 94.49 | 94.49 | 89.05 | 90.93 | 75.40 | 0.80% | 7,114 |
| Jan 29, 2026 | 92.86 | 95.00 | 89.05 | 90.21 | 74.80 | -2.78% | 10,499 |
| Jan 28, 2026 | 94.00 | 97.59 | 91.11 | 92.79 | 76.94 | -0.17% | 8,203 |
| Jan 27, 2026 | 89.91 | 94.40 | 86.35 | 92.95 | 77.07 | 3.38% | 4,856 |
| Jan 23, 2026 | 95.00 | 95.15 | 88.60 | 89.91 | 74.55 | -3.57% | 7,473 |
| Jan 22, 2026 | 95.80 | 95.85 | 89.00 | 93.24 | 77.31 | 2.14% | 4,699 |
| Jan 21, 2026 | 96.97 | 96.97 | 90.00 | 91.29 | 75.69 | -1.64% | 3,474 |
| Jan 20, 2026 | 92.50 | 95.41 | 91.30 | 92.81 | 76.96 | -3.26% | 11,265 |
| Jan 19, 2026 | 99.98 | 99.99 | 93.80 | 95.94 | 79.55 | -2.83% | 38,307 |
| Jan 16, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 81.86 | 5.00% | 9,683 |
| Jan 14, 2026 | 94.03 | 94.03 | 94.03 | 94.03 | 77.97 | 4.99% | 1,565 |
| Jan 13, 2026 | 89.56 | 89.56 | 89.56 | 89.56 | 74.26 | 4.99% | 1,472 |
| Jan 12, 2026 | 85.00 | 87.99 | 82.76 | 85.30 | 70.73 | -1.76% | 7,509 |
| Jan 9, 2026 | 87.70 | 89.00 | 86.25 | 86.83 | 72.00 | -1.10% | 8,169 |
| Jan 8, 2026 | 87.90 | 89.00 | 85.00 | 87.80 | 72.80 | - | 12,422 |
| Jan 7, 2026 | 84.98 | 88.40 | 84.00 | 87.80 | 72.80 | 3.32% | 16,835 |
| Jan 6, 2026 | 85.99 | 89.73 | 84.00 | 84.98 | 70.46 | -0.56% | 9,416 |