Sical Logistics Limited (NSE:SICALLOG)
India · Delayed Price · Currency is INR 88.25
-2.75 (-3.02%)
Dec 1, 2025, 3:29 PM IST
Sical Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 86.50 | 94.65 | 86.50 | 88.51 | - | -2.74% | 19,101 |
| Nov 28, 2025 | 91.00 | 93.03 | 88.00 | 91.00 | 91.00 | 2.71% | 3,839 |
| Nov 27, 2025 | 97.65 | 97.65 | 88.35 | 88.60 | 88.60 | -4.73% | 2,611 |
| Nov 26, 2025 | 92.80 | 96.95 | 92.79 | 93.00 | 93.00 | -4.79% | 9,442 |
| Nov 25, 2025 | 97.71 | 97.71 | 93.00 | 97.68 | 97.68 | 4.96% | 9,731 |
| Nov 24, 2025 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | 5.00% | 7,576 |
| Nov 21, 2025 | 89.00 | 91.54 | 88.00 | 88.63 | 88.63 | -3.18% | 2,972 |
| Nov 20, 2025 | 94.00 | 94.00 | 90.00 | 91.54 | 91.54 | 2.12% | 531 |
| Nov 19, 2025 | 95.23 | 95.23 | 87.00 | 89.64 | 89.64 | -1.23% | 13,915 |
| Nov 18, 2025 | 97.50 | 97.50 | 88.75 | 90.76 | 90.76 | -2.41% | 1,843 |
| Nov 17, 2025 | 87.61 | 96.50 | 87.61 | 93.00 | 93.00 | 1.10% | 5,854 |
| Nov 14, 2025 | 91.13 | 97.63 | 88.51 | 91.99 | 91.99 | -1.08% | 3,009 |
| Nov 13, 2025 | 92.00 | 98.02 | 89.00 | 92.99 | 92.99 | -0.40% | 10,043 |
| Nov 12, 2025 | 91.00 | 95.90 | 88.04 | 93.36 | 93.36 | 2.18% | 2,282 |
| Nov 11, 2025 | 95.51 | 95.51 | 91.00 | 91.37 | 91.37 | -3.86% | 1,144 |
| Nov 10, 2025 | 104.83 | 104.83 | 94.90 | 95.04 | 95.04 | -4.86% | 2,973 |
| Nov 7, 2025 | 106.00 | 106.00 | 96.52 | 99.90 | 99.90 | -1.41% | 1,454 |
| Nov 6, 2025 | 101.29 | 101.33 | 92.13 | 101.33 | 101.33 | 4.99% | 14,807 |
| Nov 4, 2025 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | 4.99% | 3,599 |
| Nov 3, 2025 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | 4.99% | 1,255 |
| Oct 27, 2025 | 87.40 | 91.90 | 87.40 | 87.55 | 87.55 | -4.84% | 7,812 |
| Oct 20, 2025 | 89.10 | 95.80 | 89.10 | 92.00 | 92.00 | -1.90% | 2,591 |
| Oct 13, 2025 | 93.78 | 93.95 | 93.78 | 93.78 | 93.78 | -5.00% | 4,724 |
| Oct 6, 2025 | 98.72 | 105.00 | 98.72 | 98.72 | 98.72 | -5.00% | 7,432 |
| Sep 29, 2025 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | -5.00% | 50 |
| Sep 24, 2025 | 115.80 | 115.80 | 109.39 | 109.39 | 109.39 | -5.00% | 10,865 |
| Sep 23, 2025 | 115.22 | 115.22 | 110.50 | 115.15 | 115.15 | 4.93% | 11,403 |
| Sep 22, 2025 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | 4.99% | 5,000 |
| Sep 19, 2025 | 103.99 | 104.52 | 103.00 | 104.52 | 104.52 | 4.99% | 5,429 |
| Sep 18, 2025 | 95.28 | 99.55 | 93.01 | 99.55 | 99.55 | 5.00% | 5,030 |
| Sep 17, 2025 | 95.47 | 95.47 | 91.01 | 94.81 | 94.81 | 4.27% | 6,441 |
| Sep 16, 2025 | 95.94 | 95.94 | 90.09 | 90.93 | 90.93 | -3.76% | 2,135 |
| Sep 15, 2025 | 86.40 | 94.50 | 85.80 | 94.48 | 94.48 | 4.98% | 4,817 |
| Sep 12, 2025 | 89.00 | 91.99 | 89.00 | 90.00 | 90.00 | -0.30% | 1,140 |
| Sep 11, 2025 | 93.59 | 93.59 | 89.00 | 90.27 | 90.27 | -1.53% | 3,425 |
| Sep 10, 2025 | 96.39 | 96.39 | 91.00 | 91.67 | 91.67 | -0.63% | 1,922 |
| Sep 9, 2025 | 90.31 | 94.49 | 90.31 | 92.25 | 92.25 | -2.69% | 1,496 |
| Sep 8, 2025 | 92.20 | 95.55 | 90.00 | 94.80 | 94.80 | 2.82% | 1,119 |
| Sep 5, 2025 | 94.99 | 96.79 | 91.11 | 92.20 | 92.20 | -0.03% | 6,440 |
| Sep 4, 2025 | 97.99 | 97.99 | 91.33 | 92.23 | 92.23 | -3.59% | 1,879 |
| Sep 3, 2025 | 97.00 | 97.00 | 91.11 | 95.66 | 95.66 | 3.42% | 146 |
| Sep 2, 2025 | 92.50 | 93.99 | 89.27 | 92.50 | 92.50 | - | 2,050 |
| Sep 1, 2025 | 88.01 | 92.50 | 88.01 | 92.50 | 92.50 | - | 1,319 |
| Aug 29, 2025 | 95.01 | 96.00 | 91.26 | 92.50 | 92.50 | -3.62% | 1,725 |
| Aug 28, 2025 | 98.00 | 98.00 | 93.10 | 95.97 | 95.97 | -2.07% | 4,348 |
| Aug 26, 2025 | 98.97 | 98.97 | 93.69 | 98.00 | 98.00 | -0.49% | 2,245 |
| Aug 25, 2025 | 103.92 | 103.92 | 98.40 | 98.48 | 98.48 | -0.51% | 1,400 |
| Aug 22, 2025 | 98.00 | 99.00 | 93.00 | 98.98 | 98.98 | 1.40% | 3,605 |
| Aug 21, 2025 | 98.50 | 100.50 | 95.10 | 97.61 | 97.61 | -0.46% | 4,362 |
| Aug 20, 2025 | 98.16 | 102.99 | 98.00 | 98.06 | 98.06 | -0.10% | 1,093 |