S J Logistics (India) Limited (NSE:SJLOGISTIC)
India · Delayed Price · Currency is INR 319.70
+3.65 (1.15%)
Sep 28, 2026, 3:29 PM IST
S J Logistics (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 322.00 | 322.00 | 314.20 | 319.70 | - | 1.15% | 23,750 |
| 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 |
| Aug 25, 2026 | 356.60 | 360.10 | 348.00 | 349.70 | 349.70 | -1.93% | 40,500 |
| Aug 24, 2026 | 353.55 | 366.70 | 350.65 | 356.60 | 356.60 | 0.86% | 77,000 |
| Aug 21, 2026 | 337.45 | 362.00 | 337.45 | 353.55 | 353.55 | 4.77% | 154,000 |
| Aug 20, 2026 | 339.00 | 344.00 | 333.00 | 337.45 | 337.45 | -0.95% | 50,500 |
| Aug 19, 2026 | 344.30 | 349.00 | 338.00 | 340.70 | 340.70 | -1.03% | 93,250 |
| Aug 18, 2026 | 326.00 | 346.90 | 323.00 | 344.25 | 344.25 | 5.60% | 183,250 |
| Aug 17, 2026 | 316.25 | 329.60 | 314.55 | 326.00 | 326.00 | 3.08% | 52,500 |
| Aug 14, 2026 | 313.00 | 328.00 | 313.00 | 316.25 | 316.25 | 1.35% | 44,500 |
| Aug 13, 2026 | 329.00 | 329.00 | 311.40 | 312.05 | 312.05 | -1.31% | 30,750 |
| Aug 12, 2026 | 320.00 | 330.00 | 315.00 | 316.20 | 316.20 | -0.58% | 33,750 |
| Aug 11, 2026 | 309.00 | 335.00 | 309.00 | 318.05 | 318.05 | 3.70% | 155,500 |
| Aug 10, 2026 | 316.70 | 316.70 | 306.60 | 306.70 | 306.70 | -3.16% | 35,000 |
| Aug 7, 2026 | 315.00 | 325.00 | 311.40 | 316.70 | 316.70 | 0.52% | 31,000 |
| Aug 6, 2026 | 327.00 | 327.00 | 313.20 | 315.05 | 315.05 | -2.29% | 44,000 |
| Aug 5, 2026 | 325.80 | 332.00 | 320.00 | 322.45 | 322.45 | 1.34% | 34,250 |
| Aug 4, 2026 | 327.80 | 329.70 | 316.00 | 318.20 | 318.20 | -1.27% | 51,750 |
| Aug 3, 2026 | 309.00 | 325.00 | 292.50 | 322.30 | 322.30 | 6.46% | 76,250 |
| Jul 31, 2026 | 305.50 | 312.95 | 301.25 | 302.75 | 302.75 | -0.90% | 22,750 |
| Jul 30, 2026 | 306.00 | 309.40 | 301.10 | 305.50 | 305.50 | 0.08% | 7,500 |
| Jul 29, 2026 | 303.20 | 309.95 | 299.20 | 305.25 | 305.25 | 0.41% | 20,000 |
| Jul 28, 2026 | 303.70 | 308.70 | 303.00 | 304.00 | 304.00 | -1.09% | 8,750 |
| Jul 27, 2026 | 313.95 | 315.05 | 302.10 | 307.35 | 307.35 | 0.24% | 45,000 |
| Jul 24, 2026 | 320.00 | 320.00 | 305.00 | 306.60 | 306.60 | -3.07% | 41,000 |
| Jul 23, 2026 | 332.80 | 332.90 | 313.30 | 316.30 | 316.30 | -4.14% | 36,500 |
| Jul 22, 2026 | 320.00 | 332.90 | 317.35 | 329.95 | 329.95 | 2.84% | 14,250 |
| Jul 21, 2026 | 323.80 | 324.75 | 317.00 | 320.85 | 320.85 | 0.30% | 12,750 |
| Jul 20, 2026 | 330.00 | 332.00 | 319.00 | 319.90 | 319.90 | -2.56% | 28,750 |