Sical Logistics Limited (NSE:SICALLOG)
India · Delayed Price · Currency is INR 90.93
-3.55 (-3.76%)
Sep 16, 2025, 3:28 PM IST
Sical Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 95.94 | 95.94 | 90.09 | 90.93 | 90.93 | -3.76% | 2,533 |
| Sep 15, 2025 | 86.40 | 94.50 | 85.80 | 94.48 | 94.48 | 4.98% | 4,956 |
| Sep 12, 2025 | 89.00 | 91.99 | 89.00 | 90.00 | 90.00 | -0.30% | 1,180 |
| Sep 11, 2025 | 93.59 | 93.59 | 89.00 | 90.27 | 90.27 | -1.53% | 3,435 |
| Sep 10, 2025 | 96.39 | 96.39 | 91.00 | 91.67 | 91.67 | -0.63% | 1,972 |
| Sep 9, 2025 | 90.31 | 94.49 | 90.31 | 92.25 | 92.25 | -2.69% | 1,539 |
| 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% | 6,539 |
| Sep 4, 2025 | 97.99 | 97.99 | 91.33 | 92.23 | 92.23 | -4.02% | 1,929 |
| Sep 3, 2025 | 97.59 | 97.59 | 89.06 | 96.09 | 96.09 | 3.33% | 1,401 |
| Sep 2, 2025 | 95.89 | 95.89 | 92.99 | 92.99 | 92.99 | 1.08% | 2,050 |
| Sep 1, 2025 | 88.10 | 96.99 | 88.10 | 92.00 | 92.00 | -0.76% | 1,319 |
| Aug 29, 2025 | 95.00 | 96.95 | 92.20 | 92.70 | 92.70 | -1.54% | 1,735 |
| Aug 28, 2025 | 94.00 | 96.00 | 93.35 | 94.15 | 94.15 | -2.44% | 4,373 |
| Aug 26, 2025 | 93.75 | 99.95 | 93.75 | 96.50 | 96.50 | -2.03% | 2,255 |
| Aug 25, 2025 | 99.00 | 99.00 | 98.45 | 98.50 | 98.50 | -0.86% | 1,520 |
| Aug 22, 2025 | 99.90 | 99.90 | 96.50 | 99.35 | 99.35 | -2.12% | 3,611 |
| Aug 21, 2025 | 101.00 | 101.95 | 97.10 | 101.50 | 101.50 | -0.44% | 4,462 |
| Aug 20, 2025 | 101.95 | 101.95 | 101.45 | 101.95 | 101.95 | - | 1,214 |
| Aug 19, 2025 | 97.55 | 101.95 | 97.55 | 101.95 | 101.95 | -0.54% | 19,861 |
| Aug 18, 2025 | 109.00 | 109.00 | 100.05 | 102.50 | 102.50 | -1.35% | 4,491 |
| Aug 14, 2025 | 100.10 | 103.90 | 100.10 | 103.90 | 103.90 | 0.34% | 2,391 |
| Aug 13, 2025 | 109.00 | 109.00 | 103.55 | 103.55 | 103.55 | -5.00% | 4,000 |
| Aug 12, 2025 | 107.95 | 109.00 | 102.60 | 109.00 | 109.00 | 0.97% | 906 |
| Aug 11, 2025 | 108.95 | 108.95 | 104.95 | 107.95 | 107.95 | -2.26% | 704 |
| Aug 8, 2025 | 111.00 | 111.00 | 110.45 | 110.45 | 110.45 | 2.84% | 1,934 |
| Aug 7, 2025 | 110.00 | 110.05 | 107.35 | 107.40 | 107.40 | -4.96% | 2,170 |
| Aug 6, 2025 | 107.35 | 113.05 | 107.35 | 113.00 | 113.00 | - | 2,206 |
| Aug 5, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 381 |
| Aug 4, 2025 | 106.00 | 113.00 | 106.00 | 113.00 | 113.00 | 2.68% | 1,389 |
| Aug 1, 2025 | 111.70 | 111.70 | 110.05 | 110.05 | 110.05 | -2.48% | 1,066 |
| Jul 31, 2025 | 114.35 | 114.35 | 107.25 | 112.85 | 112.85 | 3.58% | 3,381 |
| Jul 30, 2025 | 104.05 | 108.95 | 104.05 | 108.95 | 108.95 | 2.06% | 1,216 |
| Jul 29, 2025 | 109.95 | 109.95 | 106.55 | 106.75 | 106.75 | -4.60% | 783 |
| Jul 28, 2025 | 114.95 | 114.95 | 107.10 | 111.90 | 111.90 | -0.04% | 7,658 |
| Jul 25, 2025 | 110.10 | 114.95 | 110.05 | 111.95 | 111.95 | -3.32% | 2,081 |
| Jul 24, 2025 | 111.60 | 115.80 | 105.10 | 115.80 | 115.80 | 4.80% | 2,060 |
| Jul 23, 2025 | 114.95 | 117.95 | 110.00 | 110.50 | 110.50 | -3.87% | 5,198 |
| Jul 22, 2025 | 118.00 | 118.00 | 114.95 | 114.95 | 114.95 | -5.00% | 10,924 |
| Jul 21, 2025 | 126.10 | 126.10 | 117.10 | 121.00 | 121.00 | 0.71% | 1,899 |
| Jul 18, 2025 | 126.15 | 126.15 | 120.15 | 120.15 | 120.15 | - | 2,594 |
| Jul 17, 2025 | 124.95 | 124.95 | 120.15 | 120.15 | 120.15 | -0.70% | 5,022 |
| Jul 16, 2025 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -3.04% | 2,464 |
| Jul 15, 2025 | 120.90 | 124.85 | 120.90 | 124.80 | 124.80 | 3.23% | 737 |
| Jul 14, 2025 | 117.00 | 120.90 | 116.10 | 120.90 | 120.90 | 3.87% | 751 |
| Jul 11, 2025 | 112.80 | 119.40 | 112.80 | 116.40 | 116.40 | 1.22% | 8,664 |
| Jul 10, 2025 | 110.25 | 115.00 | 110.25 | 115.00 | 115.00 | 2.46% | 804 |
| Jul 9, 2025 | 112.60 | 114.99 | 111.10 | 112.24 | 112.24 | -2.40% | 490 |
| Jul 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | 1,090 |
| Jul 7, 2025 | 115.00 | 122.00 | 110.60 | 114.00 | 114.00 | -1.55% | 6,475 |