S J Logistics (India) Limited (NSE:SJLOGISTIC)
India · Delayed Price · Currency is INR 386.75
-6.75 (-1.72%)
At close: Sep 5, 2025
S J Logistics (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 391.05 | 392.05 | 385.00 | 386.75 | 386.75 | -1.72% | 18,500 |
| Sep 4, 2025 | 402.05 | 403.95 | 393.00 | 393.50 | 393.50 | -2.13% | 25,750 |
| Sep 3, 2025 | 401.90 | 405.45 | 398.00 | 402.05 | 402.05 | 0.97% | 26,250 |
| Sep 2, 2025 | 399.00 | 402.00 | 395.00 | 398.20 | 398.20 | -0.19% | 30,750 |
| Sep 1, 2025 | 401.10 | 404.95 | 398.00 | 398.95 | 398.95 | -0.51% | 22,250 |
| Aug 29, 2025 | 409.50 | 409.50 | 399.90 | 401.00 | 401.00 | -1.80% | 14,750 |
| Aug 28, 2025 | 390.05 | 411.00 | 380.10 | 408.35 | 408.35 | 2.82% | 38,500 |
| Aug 26, 2025 | 400.50 | 404.00 | 391.65 | 397.15 | 397.15 | -0.74% | 19,250 |
| Aug 25, 2025 | 426.00 | 429.00 | 398.55 | 400.10 | 400.10 | -6.54% | 58,750 |
| Aug 22, 2025 | 429.00 | 435.00 | 421.00 | 428.10 | 428.10 | -0.43% | 52,250 |
| Aug 21, 2025 | 436.95 | 440.00 | 426.10 | 429.95 | 429.95 | -1.97% | 70,250 |
| Aug 20, 2025 | 425.00 | 448.00 | 424.00 | 438.60 | 438.60 | 7.37% | 308,750 |
| Aug 19, 2025 | 392.80 | 414.00 | 392.00 | 408.50 | 408.50 | 4.85% | 158,250 |
| Aug 18, 2025 | 367.05 | 393.00 | 350.05 | 389.60 | 389.60 | 6.09% | 192,500 |
| Aug 14, 2025 | 374.20 | 380.00 | 355.50 | 367.25 | 367.25 | -1.91% | 138,500 |
| Aug 13, 2025 | 400.00 | 400.00 | 367.55 | 374.40 | 374.40 | -10.33% | 258,000 |
| Aug 12, 2025 | 411.50 | 419.55 | 407.10 | 417.55 | 417.55 | 1.25% | 26,500 |
| Aug 11, 2025 | 390.00 | 418.70 | 390.00 | 412.40 | 412.40 | 5.59% | 52,000 |
| Aug 8, 2025 | 392.90 | 395.70 | 387.05 | 390.55 | 390.55 | 0.46% | 14,500 |
| Aug 7, 2025 | 385.70 | 404.80 | 383.05 | 388.75 | 388.75 | 0.78% | 68,750 |
| Aug 6, 2025 | 404.95 | 404.95 | 383.55 | 385.75 | 385.75 | -3.90% | 67,000 |
| Aug 5, 2025 | 406.00 | 406.00 | 400.00 | 401.40 | 401.40 | -0.58% | 25,250 |
| Aug 4, 2025 | 415.90 | 415.90 | 401.65 | 403.75 | 403.75 | -1.16% | 14,750 |
| 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 |