Sical Logistics Limited (NSE:SICALLOG)
India · Delayed Price · Currency is INR 96.00
-4.87 (-4.83%)
Jun 19, 2026, 3:29 PM IST
NSE:SICALLOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 96.00 | 101.00 | 95.83 | 95.91 | 95.91 | -4.92% | 130,139 |
| Jun 18, 2026 | 101.47 | 101.47 | 97.31 | 100.87 | 100.87 | 4.38% | 620,674 |
| Jun 17, 2026 | 96.64 | 96.64 | 94.25 | 96.64 | 96.64 | 5.00% | 147,181 |
| Jun 16, 2026 | 92.00 | 92.04 | 88.50 | 92.04 | 92.04 | 5.00% | 113,478 |
| Jun 15, 2026 | 87.66 | 87.66 | 85.53 | 87.66 | 87.66 | 4.99% | 198,961 |
| Jun 12, 2026 | 80.00 | 83.49 | 78.50 | 83.49 | 83.49 | 4.99% | 84,881 |
| Jun 11, 2026 | 79.90 | 81.00 | 76.50 | 79.52 | 79.52 | -0.11% | 28,539 |
| Jun 10, 2026 | 82.98 | 83.54 | 78.50 | 79.61 | 79.61 | 0.05% | 153,721 |
| Jun 9, 2026 | 79.64 | 79.64 | 78.00 | 79.57 | 79.57 | 4.90% | 233,130 |
| Jun 8, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 5.00% | 9,683 |
| Jun 5, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 5.00% | 9,294 |
| Jun 4, 2026 | 66.00 | 68.80 | 64.00 | 68.80 | 68.80 | 4.99% | 48,521 |
| Jun 3, 2026 | 64.64 | 66.00 | 64.00 | 65.53 | 65.53 | 1.38% | 69,816 |
| Jun 2, 2026 | 65.89 | 65.89 | 63.70 | 64.64 | 64.64 | -0.03% | 25,032 |
| Jun 1, 2026 | 65.30 | 66.50 | 63.08 | 64.66 | 64.66 | -1.37% | 99,702 |
| May 29, 2026 | 64.83 | 66.74 | 64.50 | 65.56 | 65.56 | 1.13% | 40,853 |
| May 27, 2026 | 64.99 | 65.00 | 63.00 | 64.83 | 64.83 | 0.62% | 10,399 |
| May 26, 2026 | 65.96 | 65.96 | 63.65 | 64.43 | 64.43 | -0.88% | 27,861 |
| May 25, 2026 | 65.59 | 66.00 | 63.75 | 65.00 | 65.00 | 1.91% | 34,194 |
| May 22, 2026 | 66.70 | 66.70 | 63.75 | 63.78 | 63.78 | -1.65% | 9,376 |
| May 21, 2026 | 63.00 | 64.95 | 63.00 | 64.85 | 64.85 | 0.90% | 3,479 |
| May 20, 2026 | 64.99 | 64.99 | 63.00 | 64.27 | 64.27 | -1.02% | 14,216 |
| May 19, 2026 | 63.31 | 65.00 | 63.31 | 64.93 | 64.93 | 2.35% | 5,525 |
| May 18, 2026 | 64.00 | 66.30 | 63.05 | 63.44 | 63.44 | -1.41% | 4,136 |
| May 15, 2026 | 64.50 | 65.00 | 63.01 | 64.35 | 64.35 | - | 5,256 |
| May 14, 2026 | 65.80 | 65.80 | 61.15 | 64.35 | 64.35 | 0.30% | 3,315 |
| May 13, 2026 | 64.50 | 66.00 | 62.60 | 64.16 | 64.16 | -0.56% | 9,855 |
| May 12, 2026 | 67.99 | 67.99 | 64.17 | 64.52 | 64.52 | -2.98% | 18,577 |
| May 11, 2026 | 69.00 | 70.00 | 66.10 | 66.50 | 66.50 | -0.27% | 17,203 |
| May 8, 2026 | 66.50 | 67.92 | 66.00 | 66.68 | 66.68 | 0.32% | 9,943 |
| May 7, 2026 | 68.00 | 68.00 | 66.10 | 66.47 | 66.47 | -0.60% | 14,197 |
| May 6, 2026 | 66.75 | 68.00 | 66.06 | 66.87 | 66.87 | 0.18% | 11,766 |
| May 5, 2026 | 67.95 | 68.00 | 65.96 | 66.75 | 66.75 | -1.40% | 10,049 |
| May 4, 2026 | 67.99 | 68.35 | 66.06 | 67.70 | 67.70 | 3.93% | 7,653 |
| Apr 30, 2026 | 66.78 | 68.00 | 63.81 | 65.14 | 65.14 | -2.46% | 33,703 |
| Apr 29, 2026 | 69.80 | 69.80 | 66.50 | 66.78 | 66.78 | -2.18% | 9,241 |
| Apr 28, 2026 | 67.50 | 69.00 | 67.25 | 68.27 | 68.27 | -0.34% | 7,740 |
| Apr 27, 2026 | 69.99 | 69.99 | 68.00 | 68.50 | 68.50 | -0.35% | 13,879 |
| Apr 24, 2026 | 70.99 | 70.99 | 67.00 | 68.74 | 68.74 | 0.92% | 18,949 |
| Apr 23, 2026 | 66.50 | 70.00 | 66.50 | 68.11 | 68.11 | -0.96% | 5,400 |
| Apr 22, 2026 | 68.20 | 70.00 | 68.20 | 68.77 | 68.77 | -0.33% | 12,570 |
| Apr 21, 2026 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -2.13% | 26,781 |
| Apr 20, 2026 | 69.15 | 71.00 | 69.00 | 70.50 | 70.50 | 1.95% | 78,204 |
| Apr 17, 2026 | 67.00 | 69.40 | 64.00 | 69.15 | 69.15 | 4.61% | 109,982 |
| Apr 16, 2026 | 65.89 | 67.00 | 64.00 | 66.10 | 66.10 | 2.32% | 83,374 |
| Apr 15, 2026 | 65.99 | 67.70 | 63.75 | 64.60 | 64.60 | 0.17% | 17,741 |
| Apr 13, 2026 | 66.80 | 66.80 | 63.10 | 64.49 | 64.49 | -0.66% | 11,624 |
| Apr 10, 2026 | 64.80 | 66.00 | 64.50 | 64.92 | 64.92 | 0.20% | 21,696 |
| Apr 9, 2026 | 63.10 | 64.80 | 63.10 | 64.79 | 64.79 | 0.54% | 16,833 |
| Apr 8, 2026 | 64.90 | 65.00 | 64.00 | 64.44 | 64.44 | 1.21% | 36,034 |