S J Logistics (India) Limited (NSE:SJLOGISTIC)
India · Delayed Price · Currency is INR 404.05
-5.60 (-1.37%)
At close: Jul 31, 2025
S J Logistics (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 405.00 | 413.00 | 405.00 | 408.50 | 408.50 | 1.10% | 14,500 |
| Jul 31, 2025 | 409.90 | 419.90 | 397.55 | 404.05 | 404.05 | -1.37% | 48,250 |
| Jul 30, 2025 | 405.50 | 415.90 | 403.00 | 409.65 | 409.65 | 1.37% | 28,750 |
| Jul 29, 2025 | 419.90 | 424.00 | 399.00 | 404.10 | 404.10 | -2.54% | 41,000 |
| Jul 28, 2025 | 422.40 | 452.00 | 411.20 | 414.65 | 414.65 | 2.28% | 83,250 |
| Jul 25, 2025 | 411.25 | 424.55 | 401.00 | 405.40 | 405.40 | -1.52% | 23,000 |
| Jul 24, 2025 | 411.25 | 414.80 | 400.00 | 411.65 | 411.65 | -1.00% | 55,000 |
| Jul 23, 2025 | 422.00 | 427.70 | 412.20 | 415.80 | 415.80 | -2.03% | 43,250 |
| Jul 22, 2025 | 421.55 | 435.60 | 420.10 | 424.40 | 424.40 | -0.81% | 35,250 |
| Jul 21, 2025 | 438.65 | 438.65 | 426.00 | 427.85 | 427.85 | -2.46% | 28,500 |
| Jul 18, 2025 | 441.45 | 441.45 | 433.00 | 438.65 | 438.65 | -0.15% | 23,250 |
| Jul 17, 2025 | 437.00 | 443.95 | 434.00 | 439.30 | 439.30 | 1.24% | 31,750 |
| Jul 16, 2025 | 432.75 | 445.65 | 409.00 | 433.90 | 433.90 | 1.39% | 92,250 |
| Jul 15, 2025 | 455.00 | 455.00 | 425.00 | 427.95 | 427.95 | -5.30% | 95,000 |
| Jul 14, 2025 | 454.00 | 454.00 | 450.00 | 451.90 | 451.90 | -0.47% | 27,250 |
| Jul 11, 2025 | 462.90 | 463.50 | 452.55 | 454.05 | 454.05 | -1.28% | 24,000 |
| Jul 10, 2025 | 469.00 | 471.20 | 455.00 | 459.95 | 459.95 | -2.47% | 46,250 |
| Jul 9, 2025 | 464.05 | 479.90 | 461.00 | 471.60 | 471.60 | 1.64% | 27,500 |
| Jul 8, 2025 | 464.55 | 468.80 | 461.00 | 464.00 | 464.00 | -1.14% | 13,750 |
| Jul 7, 2025 | 468.05 | 474.95 | 462.35 | 469.35 | 469.35 | -0.52% | 16,000 |
| Jul 4, 2025 | 463.00 | 475.00 | 459.95 | 471.80 | 471.80 | 1.29% | 21,250 |
| Jul 3, 2025 | 460.55 | 477.80 | 460.55 | 465.80 | 465.80 | 1.14% | 27,250 |
| Jul 2, 2025 | 461.60 | 465.00 | 456.10 | 460.55 | 460.55 | 0.26% | 10,500 |
| Jul 1, 2025 | 462.10 | 470.00 | 455.00 | 459.35 | 459.35 | -0.42% | 19,750 |
| Jun 30, 2025 | 467.00 | 481.00 | 460.00 | 461.30 | 461.30 | -1.18% | 68,250 |
| Jun 27, 2025 | 460.05 | 473.00 | 460.00 | 466.80 | 466.80 | 0.81% | 28,250 |
| Jun 26, 2025 | 467.80 | 470.40 | 459.20 | 463.05 | 463.05 | -1.88% | 33,500 |
| Jun 25, 2025 | 480.05 | 483.95 | 470.00 | 471.90 | 471.90 | -1.64% | 32,750 |
| Jun 24, 2025 | 478.00 | 484.10 | 474.50 | 479.75 | 479.75 | 2.68% | 11,250 |
| Jun 23, 2025 | 470.00 | 470.55 | 462.25 | 467.25 | 467.25 | -2.53% | 25,250 |
| Jun 20, 2025 | 467.60 | 490.00 | 467.00 | 479.40 | 479.40 | 2.71% | 17,000 |
| Jun 19, 2025 | 480.15 | 486.95 | 464.95 | 466.75 | 466.75 | -2.10% | 27,250 |
| Jun 18, 2025 | 485.15 | 489.95 | 470.00 | 476.75 | 476.75 | -1.73% | 31,000 |
| Jun 17, 2025 | 490.10 | 495.00 | 482.00 | 485.15 | 485.15 | -0.99% | 15,750 |
| Jun 16, 2025 | 501.90 | 501.90 | 490.00 | 490.00 | 490.00 | -1.15% | 18,500 |
| Jun 13, 2025 | 489.00 | 501.80 | 480.00 | 495.70 | 495.70 | -0.54% | 35,000 |
| Jun 12, 2025 | 488.85 | 500.80 | 488.85 | 498.40 | 498.40 | 3.17% | 31,250 |
| Jun 11, 2025 | 497.00 | 500.00 | 481.50 | 483.10 | 483.10 | -2.71% | 33,500 |
| Jun 10, 2025 | 503.00 | 503.00 | 495.00 | 496.55 | 496.55 | 0.06% | 21,250 |
| Jun 9, 2025 | 505.00 | 505.00 | 493.05 | 496.25 | 496.25 | -1.06% | 34,000 |
| Jun 6, 2025 | 507.90 | 514.00 | 495.00 | 501.55 | 501.55 | -1.25% | 39,250 |
| Jun 5, 2025 | 517.05 | 519.90 | 504.50 | 507.90 | 507.90 | -3.38% | 55,000 |
| Jun 4, 2025 | 506.00 | 528.80 | 502.70 | 525.65 | 525.65 | 4.58% | 62,250 |
| Jun 3, 2025 | 501.55 | 507.75 | 501.00 | 502.65 | 502.65 | 0.22% | 22,750 |
| Jun 2, 2025 | 500.00 | 510.10 | 497.90 | 501.55 | 501.55 | 1.55% | 49,500 |
| May 30, 2025 | 500.00 | 500.00 | 488.55 | 493.90 | 493.90 | -1.49% | 71,500 |
| May 29, 2025 | 505.20 | 509.00 | 493.85 | 501.35 | 501.35 | -0.63% | 55,500 |
| May 28, 2025 | 514.95 | 519.95 | 503.30 | 504.55 | 504.55 | -0.27% | 54,000 |
| May 27, 2025 | 539.75 | 570.00 | 498.00 | 505.90 | 505.90 | -4.33% | 182,250 |
| May 26, 2025 | 556.15 | 562.00 | 525.30 | 528.80 | 528.80 | -4.91% | 44,250 |