S J Logistics (India) Limited (NSE:SJLOGISTIC)
India · Delayed Price · Currency is INR 294.80
+4.15 (1.43%)
May 14, 2026, 3:29 PM IST
S J Logistics (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 299.80 | 299.80 | 290.00 | 290.00 | - | -0.22% | 12,500 |
| May 13, 2026 | 290.00 | 301.95 | 288.30 | 290.65 | 290.65 | -0.95% | 21,750 |
| May 12, 2026 | 300.00 | 308.40 | 292.00 | 293.45 | 293.45 | -2.83% | 35,250 |
| May 11, 2026 | 310.10 | 310.10 | 295.25 | 302.00 | 302.00 | -4.55% | 53,250 |
| May 8, 2026 | 325.00 | 325.00 | 312.55 | 316.40 | 316.40 | -1.36% | 22,250 |
| May 7, 2026 | 322.00 | 325.95 | 314.05 | 320.75 | 320.75 | 1.06% | 34,000 |
| May 6, 2026 | 320.00 | 324.00 | 306.50 | 317.40 | 317.40 | -0.56% | 21,750 |
| May 5, 2026 | 312.15 | 324.85 | 311.00 | 319.20 | 319.20 | 1.41% | 13,750 |
| May 4, 2026 | 316.25 | 320.00 | 310.10 | 314.75 | 314.75 | -0.16% | 22,750 |
| Apr 30, 2026 | 330.00 | 330.00 | 313.00 | 315.25 | 315.25 | -5.90% | 50,250 |
| Apr 29, 2026 | 335.00 | 345.00 | 330.65 | 335.00 | 335.00 | 1.79% | 33,500 |
| Apr 28, 2026 | 313.85 | 342.50 | 311.00 | 329.10 | 329.10 | 7.88% | 46,500 |
| Apr 27, 2026 | 309.00 | 311.10 | 299.10 | 305.05 | 305.05 | -1.12% | 27,250 |
| Apr 24, 2026 | 311.60 | 312.00 | 305.00 | 308.50 | 308.50 | -2.94% | 12,750 |
| Apr 23, 2026 | 326.00 | 326.00 | 311.00 | 317.85 | 317.85 | -1.38% | 6,500 |
| Apr 22, 2026 | 322.00 | 327.00 | 321.00 | 322.30 | 322.30 | 0.77% | 11,000 |
| Apr 21, 2026 | 320.10 | 323.85 | 318.10 | 319.85 | 319.85 | 0.68% | 9,000 |
| Apr 20, 2026 | 324.80 | 324.95 | 315.30 | 317.70 | 317.70 | -1.47% | 11,000 |
| Apr 17, 2026 | 325.00 | 331.40 | 319.75 | 322.45 | 322.45 | -1.92% | 48,750 |
| Apr 16, 2026 | 323.00 | 333.00 | 317.40 | 328.75 | 328.75 | 4.05% | 82,500 |
| Apr 15, 2026 | 314.00 | 321.00 | 305.00 | 315.95 | 315.95 | 5.40% | 42,000 |
| Apr 13, 2026 | 290.00 | 302.50 | 278.05 | 299.75 | 299.75 | 2.11% | 22,500 |
| Apr 10, 2026 | 301.00 | 309.00 | 290.00 | 293.55 | 293.55 | -0.93% | 49,250 |
| Apr 9, 2026 | 281.00 | 304.50 | 281.00 | 296.30 | 296.30 | -4.11% | 22,250 |
| Apr 8, 2026 | 318.70 | 330.00 | 307.45 | 309.00 | 309.00 | 1.51% | 61,750 |
| Apr 7, 2026 | 307.00 | 313.00 | 303.20 | 304.40 | 304.40 | -1.47% | 18,750 |
| Apr 6, 2026 | 308.80 | 317.00 | 304.10 | 308.95 | 308.95 | 1.56% | 34,250 |
| 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 |