S J Logistics (India) Limited (NSE:SJLOGISTIC)
India · Delayed Price · Currency is INR 378.25
-2.50 (-0.66%)
At close: Oct 3, 2025
S J Logistics (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 380.05 | 381.00 | 372.50 | 375.00 | 375.00 | -0.86% | 27,250 |
| Oct 3, 2025 | 384.40 | 385.00 | 377.00 | 378.25 | 378.25 | -0.66% | 26,500 |
| Oct 1, 2025 | 386.70 | 391.00 | 377.10 | 380.75 | 380.75 | -1.19% | 32,000 |
| Sep 30, 2025 | 379.90 | 388.95 | 375.25 | 385.35 | 385.35 | 1.41% | 39,750 |
| Sep 29, 2025 | 391.80 | 400.00 | 375.00 | 380.00 | 380.00 | -3.01% | 46,750 |
| Sep 26, 2025 | 410.10 | 410.10 | 378.50 | 391.80 | 391.80 | -4.97% | 97,000 |
| Sep 25, 2025 | 414.00 | 415.00 | 410.00 | 412.30 | 412.30 | -0.66% | 11,000 |
| Sep 24, 2025 | 426.75 | 426.75 | 411.00 | 415.05 | 415.05 | -2.64% | 13,000 |
| Sep 23, 2025 | 430.20 | 430.45 | 425.05 | 426.30 | 426.30 | -0.96% | 12,000 |
| Sep 22, 2025 | 433.15 | 449.85 | 430.00 | 430.45 | 430.45 | -1.61% | 24,250 |
| Sep 19, 2025 | 412.00 | 439.45 | 407.00 | 437.50 | 437.50 | 6.96% | 61,750 |
| Sep 18, 2025 | 420.00 | 420.00 | 407.05 | 409.05 | 409.05 | -2.40% | 14,000 |
| Sep 17, 2025 | 417.60 | 426.00 | 417.60 | 419.10 | 419.10 | 0.25% | 46,250 |
| Sep 16, 2025 | 420.00 | 425.95 | 417.05 | 418.05 | 418.05 | 0.42% | 18,750 |
| Sep 15, 2025 | 424.50 | 424.50 | 401.00 | 416.30 | 416.30 | -2.08% | 40,000 |
| Sep 12, 2025 | 426.50 | 437.85 | 423.00 | 425.15 | 425.15 | 0.32% | 46,750 |
| Sep 11, 2025 | 406.85 | 430.00 | 406.85 | 423.80 | 423.80 | 4.17% | 108,750 |
| Sep 10, 2025 | 380.50 | 414.00 | 380.50 | 406.85 | 406.85 | 6.39% | 66,750 |
| Sep 9, 2025 | 390.00 | 391.70 | 381.00 | 382.40 | 382.40 | -1.39% | 16,500 |
| Sep 8, 2025 | 386.75 | 396.00 | 386.75 | 387.80 | 387.80 | 0.27% | 11,750 |
| 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 |