Sical Logistics Limited (NSE:SICALLOG)
India · Delayed Price · Currency is INR 77.86
+0.11 (0.14%)
Nov 11, 2026, 2:03 PM IST
NSE:SICALLOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 75.00 | 78.00 | 75.00 | 77.86 | 77.86 | 0.14% | 13,317 |
| Nov 9, 2026 | 78.00 | 78.00 | 77.31 | 77.75 | 77.75 | -0.31% | 12,440 |
| Nov 8, 2026 | 78.00 | 78.00 | 77.20 | 77.99 | 77.99 | 2.26% | 2,433 |
| Nov 6, 2026 | 77.61 | 78.00 | 73.73 | 76.27 | 76.27 | -1.73% | 34,430 |
| Nov 5, 2026 | 75.30 | 78.00 | 75.00 | 77.61 | 77.61 | 0.96% | 29,594 |
| Nov 4, 2026 | 77.09 | 78.00 | 74.21 | 76.87 | 76.87 | 0.21% | 14,558 |
| Nov 3, 2026 | 78.00 | 80.00 | 75.56 | 76.71 | 76.71 | -1.63% | 34,318 |
| Nov 2, 2026 | 78.00 | 78.60 | 76.69 | 77.98 | 77.98 | 2.19% | 12,841 |
| Oct 30, 2026 | 78.00 | 78.00 | 75.00 | 76.31 | 76.31 | -2.15% | 9,497 |
| Oct 29, 2026 | 75.55 | 78.00 | 75.55 | 77.99 | 77.99 | 0.03% | 8,358 |
| Oct 28, 2026 | 77.30 | 78.40 | 76.11 | 77.97 | 77.97 | 1.14% | 6,828 |
| Oct 27, 2026 | 74.90 | 77.80 | 72.50 | 77.09 | 77.09 | 4.01% | 22,388 |
| Oct 26, 2026 | 79.00 | 79.00 | 74.00 | 74.12 | 74.12 | -4.20% | 52,174 |
| Oct 23, 2026 | 80.00 | 80.00 | 76.25 | 77.37 | 77.37 | -3.29% | 25,570 |
| Oct 22, 2026 | 80.00 | 81.70 | 79.85 | 80.00 | 80.00 | -1.23% | 29,109 |
| Oct 21, 2026 | 83.01 | 83.90 | 81.00 | 81.00 | 81.00 | -2.85% | 28,440 |
| Oct 19, 2026 | 85.50 | 85.50 | 83.00 | 83.38 | 83.38 | -1.91% | 15,796 |
| Oct 16, 2026 | 85.50 | 85.50 | 83.21 | 85.00 | 85.00 | 1.05% | 7,529 |
| Oct 15, 2026 | 85.50 | 85.50 | 83.39 | 84.12 | 84.12 | -1.27% | 5,546 |
| Oct 14, 2026 | 84.29 | 85.50 | 83.10 | 85.20 | 85.20 | 0.51% | 13,394 |
| Oct 13, 2026 | 85.50 | 85.89 | 83.00 | 84.77 | 84.77 | -0.60% | 16,811 |
| Oct 12, 2026 | 83.56 | 86.00 | 83.56 | 85.28 | 85.28 | -0.61% | 3,963 |
| Oct 9, 2026 | 85.57 | 86.43 | 82.20 | 85.80 | 85.80 | 0.27% | 28,637 |
| Oct 8, 2026 | 88.30 | 89.99 | 85.25 | 85.57 | 85.57 | -3.09% | 19,528 |
| Oct 7, 2026 | 87.54 | 89.89 | 86.80 | 88.30 | 88.30 | -1.15% | 33,812 |
| Oct 6, 2026 | 90.00 | 90.00 | 86.20 | 89.33 | 89.33 | 0.73% | 11,027 |
| Oct 5, 2026 | 87.77 | 91.40 | 87.20 | 88.68 | 88.68 | 1.84% | 20,373 |
| Oct 1, 2026 | 92.00 | 92.00 | 87.00 | 87.08 | 87.08 | -4.51% | 35,305 |
| Sep 30, 2026 | 89.12 | 91.74 | 89.00 | 91.19 | 91.19 | 2.32% | 15,134 |
| Sep 29, 2026 | 90.98 | 91.50 | 87.01 | 89.12 | 89.12 | -0.02% | 24,853 |
| Sep 28, 2026 | 94.50 | 94.50 | 89.00 | 89.14 | 89.14 | -2.98% | 63,135 |
| Sep 25, 2026 | 93.10 | 93.95 | 90.80 | 91.88 | 91.88 | -1.67% | 57,676 |
| Sep 24, 2026 | 94.00 | 95.99 | 92.81 | 93.44 | 93.44 | -0.97% | 13,486 |
| Sep 23, 2026 | 94.00 | 96.00 | 91.52 | 94.36 | 94.36 | 0.64% | 51,458 |
| Sep 22, 2026 | 93.20 | 96.90 | 92.50 | 93.76 | 93.76 | -0.58% | 33,561 |
| Sep 21, 2026 | 92.70 | 95.00 | 87.60 | 94.31 | 94.31 | 3.56% | 136,642 |
| Sep 18, 2026 | 91.35 | 94.70 | 89.05 | 91.07 | 91.07 | -0.63% | 16,434 |
| Sep 17, 2026 | 93.10 | 95.00 | 91.30 | 91.65 | 91.65 | -1.53% | 7,329 |
| Sep 16, 2026 | 95.90 | 95.90 | 91.30 | 93.07 | 93.07 | -1.43% | 14,751 |
| Sep 15, 2026 | 98.90 | 101.94 | 94.25 | 94.42 | 94.42 | -3.65% | 12,466 |
| Sep 11, 2026 | 98.90 | 99.99 | 95.10 | 98.00 | 98.00 | -0.48% | 22,513 |
| Sep 10, 2026 | 101.80 | 102.00 | 98.00 | 98.47 | 98.47 | -2.08% | 19,427 |
| Sep 9, 2026 | 101.85 | 103.25 | 99.71 | 100.56 | 100.56 | -1.27% | 14,315 |
| Sep 8, 2026 | 102.00 | 103.80 | 99.25 | 101.85 | 101.85 | -1.10% | 18,022 |
| Sep 7, 2026 | 106.00 | 106.00 | 101.97 | 102.98 | 102.98 | -4.05% | 21,475 |
| Sep 4, 2026 | 106.96 | 109.99 | 103.85 | 107.33 | 107.33 | -1.42% | 108,364 |
| Sep 3, 2026 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | 5.00% | 24,495 |
| Sep 2, 2026 | 103.50 | 103.70 | 103.50 | 103.70 | 103.70 | 4.99% | 24,246 |
| Sep 1, 2026 | 103.88 | 103.99 | 96.05 | 98.77 | 98.77 | -2.24% | 44,978 |
| Aug 31, 2026 | 103.50 | 105.85 | 100.30 | 101.03 | 101.03 | -3.49% | 37,697 |