Sical Logistics Limited (NSE:SICALLOG)
India · Delayed Price · Currency is INR 63.85
+0.07 (0.11%)
May 25, 2026, 9:50 AM IST
NSE:SICALLOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 63.60 | 64.50 | 63.50 | 63.67 | 63.67 | -1.06% | 2,155 |
| Apr 6, 2026 | 63.00 | 64.50 | 61.74 | 64.35 | 64.35 | 2.14% | 10,518 |
| Apr 2, 2026 | 63.21 | 64.28 | 61.28 | 63.00 | 63.00 | -2.33% | 11,602 |
| Apr 1, 2026 | 60.11 | 65.70 | 60.11 | 64.50 | 64.50 | 2.36% | 60,066 |
| Mar 30, 2026 | 64.01 | 64.01 | 61.28 | 63.01 | 63.01 | -2.31% | 50,827 |
| Mar 27, 2026 | 64.69 | 64.90 | 64.50 | 64.50 | 64.50 | -0.29% | 50,941 |
| Mar 25, 2026 | 64.01 | 65.10 | 64.01 | 64.69 | 64.69 | 1.06% | 81,357 |
| Mar 24, 2026 | 65.46 | 65.46 | 63.11 | 64.01 | 64.01 | 0.34% | 24,325 |
| Mar 23, 2026 | 66.70 | 66.70 | 63.30 | 63.79 | 63.79 | -1.77% | 112,319 |
| Mar 20, 2026 | 64.22 | 65.67 | 64.22 | 64.94 | 64.94 | 1.12% | 74,897 |
| Mar 19, 2026 | 65.00 | 65.70 | 64.05 | 64.22 | 64.22 | -1.80% | 4,389 |
| Mar 18, 2026 | 66.99 | 66.99 | 62.75 | 65.40 | 65.40 | -0.71% | 11,150 |
| Mar 17, 2026 | 63.30 | 66.00 | 63.30 | 65.87 | 65.87 | 2.89% | 59,528 |
| Mar 16, 2026 | 62.86 | 65.60 | 62.86 | 64.02 | 64.02 | -2.60% | 21,252 |
| Mar 13, 2026 | 65.50 | 67.70 | 64.50 | 65.73 | 65.73 | 1.34% | 19,681 |
| Mar 12, 2026 | 64.75 | 66.15 | 64.00 | 64.86 | 64.86 | -1.83% | 26,901 |
| Mar 11, 2026 | 66.75 | 67.00 | 64.00 | 66.07 | 66.07 | 1.10% | 15,921 |
| Mar 10, 2026 | 66.30 | 67.39 | 65.01 | 65.35 | 65.35 | 0.54% | 53,331 |
| Mar 9, 2026 | 63.70 | 65.90 | 63.50 | 65.00 | 65.00 | 0.57% | 89,674 |