S J Logistics (India) Limited (NSE:SJLOGISTIC)
India · Delayed Price · Currency is INR 320.45
-2.55 (-0.79%)
Jan 23, 2026, 3:29 PM IST
S J Logistics (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 360.00 | 365.00 | 355.00 | 358.55 | 358.55 | 0.27% | 14,000 |
| Dec 22, 2025 | 357.00 | 361.50 | 354.15 | 357.60 | 357.60 | 1.39% | 13,500 |
| Dec 19, 2025 | 350.50 | 357.85 | 350.00 | 352.70 | 352.70 | 0.57% | 10,500 |
| Dec 18, 2025 | 357.00 | 357.00 | 349.00 | 350.70 | 350.70 | -2.03% | 21,000 |
| Dec 17, 2025 | 357.00 | 359.85 | 356.00 | 357.95 | 357.95 | 0.90% | 19,750 |
| Dec 16, 2025 | 360.00 | 360.00 | 353.70 | 354.75 | 354.75 | -1.55% | 7,500 |
| Dec 15, 2025 | 360.00 | 366.95 | 345.05 | 360.35 | 360.35 | 0.39% | 17,500 |
| Dec 12, 2025 | 360.85 | 368.95 | 356.00 | 358.95 | 358.95 | 0.90% | 25,500 |
| Dec 11, 2025 | 370.00 | 370.00 | 345.00 | 355.75 | 355.75 | -3.47% | 68,000 |
| Dec 10, 2025 | 379.95 | 384.35 | 366.05 | 368.55 | 368.55 | -2.90% | 22,500 |
| Dec 9, 2025 | 363.10 | 380.75 | 360.00 | 379.55 | 379.55 | 4.54% | 30,250 |
| Dec 8, 2025 | 383.95 | 385.35 | 357.00 | 363.05 | 363.05 | -3.59% | 29,250 |
| Dec 5, 2025 | 384.80 | 389.00 | 373.50 | 376.55 | 376.55 | -1.83% | 23,750 |
| Dec 4, 2025 | 381.00 | 399.90 | 381.00 | 383.55 | 383.55 | 0.76% | 17,250 |
| Dec 3, 2025 | 386.90 | 388.00 | 375.00 | 380.65 | 380.65 | -1.62% | 26,000 |
| Dec 2, 2025 | 405.00 | 405.00 | 382.00 | 386.90 | 386.90 | -4.03% | 38,750 |
| Dec 1, 2025 | 418.20 | 418.95 | 402.05 | 403.15 | 403.15 | -5.32% | 66,000 |
| Nov 28, 2025 | 422.55 | 438.85 | 420.00 | 425.80 | 425.80 | -0.61% | 24,500 |
| Nov 27, 2025 | 440.00 | 449.90 | 411.00 | 428.40 | 428.40 | -1.15% | 23,500 |
| Nov 26, 2025 | 440.00 | 445.95 | 430.05 | 433.40 | 433.40 | -2.23% | 13,750 |
| Nov 25, 2025 | 429.45 | 450.15 | 420.05 | 443.30 | 443.30 | 2.99% | 44,000 |
| Nov 24, 2025 | 459.00 | 459.00 | 425.05 | 430.45 | 430.45 | -4.27% | 34,500 |
| Nov 21, 2025 | 454.90 | 459.00 | 430.00 | 449.65 | 449.65 | 1.71% | 85,250 |
| Nov 20, 2025 | 419.15 | 452.00 | 419.15 | 442.10 | 442.10 | 5.99% | 104,250 |
| Nov 19, 2025 | 400.00 | 425.00 | 400.00 | 417.10 | 417.10 | 6.24% | 258,000 |
| Nov 18, 2025 | 386.00 | 400.00 | 381.30 | 392.60 | 392.60 | 2.12% | 67,750 |
| Nov 17, 2025 | 381.65 | 389.90 | 373.50 | 384.45 | 384.45 | 0.73% | 60,750 |
| Nov 14, 2025 | 405.00 | 405.00 | 380.00 | 381.65 | 381.65 | -4.22% | 123,500 |
| Nov 13, 2025 | 363.00 | 398.45 | 357.00 | 398.45 | 398.45 | 20.00% | 316,250 |
| Nov 12, 2025 | 334.95 | 337.00 | 325.00 | 332.05 | 332.05 | 2.60% | 32,000 |