S J Logistics (India) Limited (NSE:SJLOGISTIC)
India · Delayed Price · Currency is INR 304.20
+34.35 (12.73%)
Apr 2, 2026, 3:29 PM IST
S J Logistics (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 252.05 | 309.80 | 252.05 | 304.20 | 304.20 | 12.73% | 41,000 |
| Apr 1, 2026 | 242.90 | 276.45 | 241.00 | 269.85 | 269.85 | 17.12% | 51,000 |
| Mar 30, 2026 | 239.50 | 241.65 | 225.35 | 230.40 | 230.40 | -4.91% | 63,500 |
| Mar 27, 2026 | 251.35 | 253.95 | 239.05 | 242.30 | 242.30 | -6.03% | 144,000 |
| Mar 25, 2026 | 263.00 | 277.00 | 252.60 | 257.85 | 257.85 | -2.39% | 58,000 |
| Mar 24, 2026 | 266.90 | 270.00 | 261.50 | 264.15 | 264.15 | 3.26% | 78,000 |
| Mar 23, 2026 | 263.50 | 269.50 | 252.65 | 255.80 | 255.80 | -6.81% | 61,750 |
| Mar 20, 2026 | 271.80 | 297.95 | 266.35 | 274.50 | 274.50 | 2.33% | 21,000 |
| Mar 19, 2026 | 276.90 | 283.00 | 266.00 | 268.25 | 268.25 | -5.89% | 27,250 |
| Mar 18, 2026 | 251.75 | 294.90 | 251.75 | 285.05 | 285.05 | 13.23% | 94,000 |
| Mar 17, 2026 | 260.90 | 269.00 | 246.30 | 251.75 | 251.75 | -3.54% | 48,750 |
| Mar 16, 2026 | 268.95 | 277.00 | 257.25 | 261.00 | 261.00 | -0.53% | 42,750 |
| Mar 13, 2026 | 272.00 | 275.30 | 260.00 | 262.40 | 262.40 | -4.69% | 64,500 |
| Mar 12, 2026 | 280.00 | 280.00 | 268.00 | 275.30 | 275.30 | -1.15% | 51,000 |
| Mar 11, 2026 | 287.70 | 288.65 | 276.65 | 278.50 | 278.50 | -2.14% | 23,250 |
| Mar 10, 2026 | 285.10 | 291.00 | 282.00 | 284.60 | 284.60 | 0.99% | 19,750 |
| Mar 9, 2026 | 292.50 | 296.90 | 281.00 | 281.80 | 281.80 | -6.58% | 44,500 |
| Mar 6, 2026 | 294.00 | 314.00 | 294.00 | 301.65 | 301.65 | 2.22% | 26,750 |
| 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 |