Sical Logistics Limited (NSE:SICALLOG)
India · Delayed Price · Currency is INR 69.49
-0.97 (-1.38%)
Feb 19, 2026, 3:26 PM IST
Sical Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 87.00 | 88.95 | 84.93 | 85.46 | 70.86 | -4.41% | 6,823 |
| Jan 2, 2026 | 88.00 | 89.80 | 84.50 | 89.40 | 74.13 | 2.37% | 1,767 |
| Jan 1, 2026 | 87.58 | 90.20 | 86.10 | 87.33 | 72.41 | 0.21% | 1,726 |
| Dec 31, 2025 | 87.49 | 88.99 | 80.56 | 87.15 | 72.26 | 2.81% | 10,882 |
| Dec 30, 2025 | 87.80 | 89.99 | 84.03 | 84.77 | 70.29 | -4.16% | 15,129 |
| Dec 29, 2025 | 88.90 | 93.09 | 88.45 | 88.45 | 73.34 | -4.99% | 14,260 |
| Dec 26, 2025 | 98.00 | 99.90 | 93.10 | 93.10 | 77.20 | -5.00% | 13,536 |
| Dec 24, 2025 | 98.50 | 101.00 | 96.10 | 98.00 | 81.26 | -2.52% | 4,124 |
| Dec 23, 2025 | 100.50 | 102.50 | 97.35 | 100.53 | 83.36 | 2.58% | 2,657 |
| Dec 22, 2025 | 95.01 | 100.50 | 95.01 | 98.00 | 81.26 | -1.91% | 1,240 |
| Dec 19, 2025 | 99.50 | 103.00 | 98.00 | 99.91 | 82.84 | 1.02% | 2,642 |
| Dec 18, 2025 | 100.85 | 100.86 | 98.50 | 98.90 | 82.00 | 2.96% | 10,067 |
| Dec 17, 2025 | 91.00 | 96.06 | 91.00 | 96.06 | 79.65 | 5.00% | 19,759 |
| Dec 16, 2025 | 94.00 | 95.00 | 90.20 | 91.49 | 75.86 | -2.01% | 4,213 |
| Dec 15, 2025 | 92.15 | 96.99 | 92.15 | 93.37 | 77.42 | -3.72% | 2,856 |
| Dec 12, 2025 | 98.39 | 98.39 | 95.20 | 96.98 | 80.41 | 3.49% | 10,244 |
| Dec 11, 2025 | 89.25 | 93.71 | 85.02 | 93.71 | 77.70 | 5.00% | 6,114 |
| Dec 10, 2025 | 84.00 | 89.25 | 82.50 | 89.25 | 74.00 | 5.00% | 24,293 |
| Dec 9, 2025 | 83.00 | 85.00 | 82.50 | 85.00 | 70.48 | 1.92% | 455 |