S J Logistics (India) Limited (NSE:SJLOGISTIC)
India · Delayed Price · Currency is INR 371.00
+18.20 (5.16%)
Nov 6, 2026, 3:29 PM IST
S J Logistics (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 352.00 | 378.00 | 350.50 | 371.00 | 371.00 | 5.16% | 204,000 |
| Nov 5, 2026 | 329.25 | 356.00 | 329.25 | 352.80 | 352.80 | 7.68% | 68,250 |
| Nov 4, 2026 | 309.00 | 338.40 | 309.00 | 327.65 | 327.65 | 6.26% | 38,000 |
| Nov 3, 2026 | 309.00 | 310.00 | 306.75 | 308.35 | 308.35 | -0.21% | 7,250 |
| Nov 2, 2026 | 300.00 | 311.00 | 300.00 | 309.00 | 309.00 | 2.35% | 11,000 |
| Oct 30, 2026 | 299.90 | 304.95 | 298.05 | 301.90 | 301.90 | 0.97% | 14,250 |
| Oct 29, 2026 | 298.70 | 299.90 | 295.00 | 299.00 | 299.00 | 1.79% | 6,250 |
| Oct 28, 2026 | 299.95 | 300.00 | 290.00 | 293.75 | 293.75 | -0.98% | 27,500 |
| Oct 27, 2026 | 298.50 | 303.00 | 295.00 | 296.65 | 296.65 | 0.32% | 22,750 |
| Oct 26, 2026 | 299.00 | 302.95 | 293.05 | 295.70 | 295.70 | -2.38% | 26,500 |
| Oct 23, 2026 | 310.00 | 310.05 | 298.10 | 302.90 | 302.90 | -2.78% | 24,500 |
| Oct 22, 2026 | 300.05 | 314.50 | 300.05 | 311.55 | 311.55 | 2.20% | 15,750 |
| Oct 21, 2026 | 315.00 | 316.95 | 300.00 | 304.85 | 304.85 | -3.80% | 26,750 |
| Oct 19, 2026 | 320.05 | 325.00 | 313.15 | 316.90 | 316.90 | -1.52% | 12,500 |
| Oct 16, 2026 | 322.00 | 324.90 | 315.00 | 321.80 | 321.80 | 0.94% | 28,000 |
| Oct 15, 2026 | 313.85 | 319.40 | 313.85 | 318.80 | 318.80 | 3.29% | 19,500 |
| Oct 14, 2026 | 310.20 | 315.00 | 305.00 | 308.65 | 308.65 | -0.50% | 21,750 |
| Oct 13, 2026 | 313.00 | 313.50 | 308.00 | 310.20 | 310.20 | -0.58% | 14,000 |
| Oct 12, 2026 | 309.00 | 315.00 | 308.25 | 312.00 | 312.00 | 0.97% | 19,250 |
| Oct 9, 2026 | 302.00 | 313.55 | 296.50 | 309.00 | 309.00 | 2.88% | 19,500 |
| Oct 8, 2026 | 308.05 | 311.95 | 295.00 | 300.35 | 300.35 | -2.94% | 19,750 |
| Oct 7, 2026 | 310.00 | 310.95 | 305.00 | 309.45 | 309.45 | 0.18% | 22,250 |
| Oct 6, 2026 | 318.60 | 318.75 | 302.05 | 308.90 | 308.90 | -1.89% | 29,500 |
| Oct 5, 2026 | 311.85 | 318.50 | 311.50 | 314.85 | 314.85 | 1.08% | 12,250 |
| Oct 1, 2026 | 317.90 | 318.95 | 307.60 | 311.50 | 311.50 | 0.45% | 25,250 |
| Sep 30, 2026 | 325.00 | 325.00 | 307.55 | 310.10 | 310.10 | -3.86% | 43,000 |
| Sep 29, 2026 | 319.00 | 324.70 | 314.10 | 322.55 | 322.55 | 1.75% | 30,500 |
| Sep 28, 2026 | 322.00 | 322.00 | 314.20 | 317.00 | 317.00 | 0.30% | 23,500 |
| Sep 25, 2026 | 320.50 | 321.00 | 315.00 | 316.05 | 316.05 | -1.00% | 11,500 |
| Sep 24, 2026 | 318.70 | 320.00 | 317.00 | 319.25 | 319.25 | -0.82% | 7,750 |
| Sep 23, 2026 | 313.00 | 323.30 | 313.00 | 321.90 | 321.90 | 2.53% | 14,750 |
| Sep 22, 2026 | 314.90 | 321.50 | 313.25 | 313.95 | 313.95 | 0.27% | 25,250 |
| Sep 21, 2026 | 314.00 | 326.50 | 312.00 | 313.10 | 313.10 | -0.29% | 28,250 |
| Sep 18, 2026 | 310.00 | 319.00 | 307.15 | 314.00 | 314.00 | 0.96% | 20,500 |
| Sep 17, 2026 | 311.00 | 319.70 | 306.30 | 311.00 | 311.00 | -0.10% | 21,250 |
| Sep 16, 2026 | 313.65 | 313.65 | 308.00 | 311.30 | 311.30 | -0.51% | 23,250 |
| Sep 15, 2026 | 315.00 | 317.35 | 311.05 | 312.90 | 312.90 | -1.40% | 27,750 |
| Sep 11, 2026 | 317.00 | 320.95 | 313.50 | 317.35 | 317.35 | -0.41% | 36,500 |
| Sep 10, 2026 | 323.55 | 323.55 | 318.30 | 318.65 | 318.65 | -0.47% | 23,500 |
| Sep 9, 2026 | 318.00 | 326.90 | 316.55 | 320.15 | 320.15 | 0.47% | 23,750 |
| Sep 8, 2026 | 316.55 | 323.00 | 316.55 | 318.65 | 318.65 | -0.22% | 33,000 |
| Sep 7, 2026 | 317.90 | 320.00 | 315.10 | 319.35 | 319.35 | 1.16% | 29,000 |
| Sep 4, 2026 | 315.00 | 317.95 | 312.10 | 315.70 | 315.70 | 0.16% | 32,000 |
| Sep 3, 2026 | 321.45 | 321.45 | 314.50 | 315.20 | 315.20 | 0.06% | 14,750 |
| Sep 2, 2026 | 323.00 | 324.50 | 310.25 | 315.00 | 315.00 | -2.72% | 44,750 |
| Sep 1, 2026 | 326.65 | 329.00 | 323.70 | 323.80 | 323.80 | -1.34% | 15,000 |
| Aug 31, 2026 | 334.35 | 336.00 | 325.70 | 328.20 | 328.20 | -1.84% | 20,250 |
| Aug 28, 2026 | 331.00 | 347.95 | 327.00 | 334.35 | 334.35 | 0.78% | 51,750 |
| Aug 27, 2026 | 338.05 | 340.45 | 330.00 | 331.75 | 331.75 | -1.86% | 24,750 |
| Aug 26, 2026 | 349.00 | 352.95 | 323.55 | 338.05 | 338.05 | -3.33% | 58,750 |