S J Logistics (India) Limited (NSE:SJLOGISTIC)
India · Delayed Price · Currency is INR 302.40
+7.30 (2.47%)
Mar 6, 2026, 3:22 PM IST
S J Logistics (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 294.00 | 314.00 | 294.00 | 306.00 | - | 3.69% | 22,000 |
| Mar 5, 2026 | 293.10 | 304.90 | 288.15 | 295.10 | 295.10 | 0.10% | 34,000 |
| Mar 4, 2026 | 295.00 | 299.50 | 290.10 | 294.80 | 294.80 | -2.53% | 35,500 |
| Mar 2, 2026 | 304.00 | 306.75 | 296.10 | 302.45 | 302.45 | -2.89% | 64,250 |
| Feb 27, 2026 | 313.00 | 320.00 | 307.95 | 311.45 | 311.45 | -0.34% | 27,000 |
| Feb 26, 2026 | 314.55 | 317.00 | 310.00 | 312.50 | 312.50 | -0.11% | 40,500 |
| Feb 25, 2026 | 316.45 | 316.50 | 310.60 | 312.85 | 312.85 | -0.45% | 22,500 |
| Feb 24, 2026 | 318.00 | 321.85 | 312.60 | 314.25 | 314.25 | -2.29% | 9,000 |
| Feb 23, 2026 | 324.00 | 326.50 | 319.00 | 321.60 | 321.60 | 0.03% | 9,250 |
| Feb 20, 2026 | 333.00 | 333.00 | 317.70 | 321.50 | 321.50 | -2.58% | 32,750 |
| Feb 19, 2026 | 342.00 | 342.00 | 321.50 | 330.00 | 330.00 | -2.37% | 35,750 |
| Feb 18, 2026 | 335.50 | 338.00 | 328.05 | 338.00 | 338.00 | 1.75% | 27,500 |
| Feb 17, 2026 | 340.00 | 340.00 | 329.00 | 332.20 | 332.20 | -3.78% | 39,250 |
| Feb 16, 2026 | 354.95 | 354.95 | 340.00 | 345.25 | 345.25 | -0.98% | 18,250 |
| Feb 13, 2026 | 351.20 | 355.00 | 342.55 | 348.65 | 348.65 | -2.72% | 25,500 |
| Feb 12, 2026 | 324.00 | 368.00 | 320.00 | 358.40 | 358.40 | 11.36% | 129,000 |
| Feb 11, 2026 | 350.10 | 354.65 | 318.00 | 321.85 | 321.85 | -7.25% | 91,000 |
| Feb 10, 2026 | 346.90 | 350.00 | 345.00 | 347.00 | 347.00 | 1.48% | 33,250 |
| Feb 9, 2026 | 343.00 | 351.00 | 340.00 | 341.95 | 341.95 | 0.32% | 31,750 |
| Feb 6, 2026 | 347.30 | 352.90 | 337.15 | 340.85 | 340.85 | -3.86% | 24,250 |
| Feb 5, 2026 | 350.00 | 359.95 | 349.05 | 354.55 | 354.55 | 0.42% | 19,500 |
| Feb 4, 2026 | 346.70 | 357.90 | 335.00 | 353.05 | 353.05 | 5.62% | 30,500 |
| Feb 3, 2026 | 332.90 | 344.50 | 330.00 | 334.25 | 334.25 | 6.50% | 53,000 |
| Feb 2, 2026 | 318.00 | 318.00 | 310.00 | 313.85 | 313.85 | -2.98% | 10,250 |
| Feb 1, 2026 | 321.00 | 329.85 | 311.35 | 323.50 | 323.50 | 0.51% | 15,750 |
| Jan 30, 2026 | 321.60 | 323.00 | 317.35 | 321.85 | 321.85 | 0.08% | 7,250 |
| Jan 29, 2026 | 336.00 | 336.00 | 312.30 | 321.60 | 321.60 | -3.22% | 12,000 |
| Jan 28, 2026 | 316.15 | 339.60 | 315.00 | 332.30 | 332.30 | 4.89% | 26,000 |
| Jan 27, 2026 | 320.45 | 326.00 | 310.50 | 316.80 | 316.80 | -1.14% | 29,000 |
| Jan 23, 2026 | 323.00 | 325.00 | 309.05 | 320.45 | 320.45 | -0.79% | 14,250 |
| Jan 22, 2026 | 319.90 | 330.75 | 319.85 | 323.00 | 323.00 | 3.64% | 12,750 |
| Jan 21, 2026 | 310.05 | 335.00 | 306.50 | 311.65 | 311.65 | 0.65% | 41,750 |
| Jan 20, 2026 | 327.00 | 327.00 | 300.00 | 309.65 | 309.65 | -5.39% | 27,500 |
| Jan 19, 2026 | 345.00 | 345.85 | 322.25 | 327.30 | 327.30 | -3.62% | 14,000 |
| Jan 16, 2026 | 331.00 | 343.00 | 325.95 | 339.60 | 339.60 | 4.24% | 11,250 |
| Jan 14, 2026 | 326.80 | 331.00 | 322.50 | 325.80 | 325.80 | -0.81% | 22,750 |
| Jan 13, 2026 | 326.00 | 343.95 | 326.00 | 328.45 | 328.45 | 0.72% | 17,500 |
| Jan 12, 2026 | 340.00 | 340.00 | 320.00 | 326.10 | 326.10 | -3.26% | 32,000 |
| Jan 9, 2026 | 348.80 | 352.95 | 333.00 | 337.10 | 337.10 | -3.35% | 23,750 |
| Jan 8, 2026 | 364.80 | 364.80 | 345.00 | 348.80 | 348.80 | -2.83% | 18,250 |
| Jan 7, 2026 | 361.05 | 361.05 | 357.00 | 358.95 | 358.95 | -0.86% | 9,000 |
| Jan 6, 2026 | 366.45 | 377.50 | 361.00 | 362.05 | 362.05 | -2.53% | 13,250 |
| Jan 5, 2026 | 358.20 | 386.70 | 357.95 | 371.45 | 371.45 | 0.34% | 34,750 |
| Jan 2, 2026 | 364.75 | 374.85 | 360.15 | 370.20 | 370.20 | 1.06% | 28,750 |
| Jan 1, 2026 | 366.00 | 368.50 | 355.00 | 366.30 | 366.30 | -0.35% | 13,250 |
| Dec 31, 2025 | 350.45 | 372.90 | 348.70 | 367.60 | 367.60 | 2.30% | 37,250 |
| Dec 30, 2025 | 350.00 | 360.00 | 349.00 | 359.35 | 359.35 | 2.38% | 11,250 |
| Dec 29, 2025 | 344.00 | 356.40 | 344.00 | 351.00 | 351.00 | 0.19% | 8,250 |
| Dec 26, 2025 | 358.05 | 362.50 | 341.20 | 350.35 | 350.35 | -2.15% | 21,000 |
| Dec 24, 2025 | 358.00 | 363.00 | 356.70 | 358.05 | 358.05 | -0.14% | 44,000 |