S J Logistics (India) Limited (NSE:SJLOGISTIC)
India · Delayed Price · Currency is INR 337.00
+0.40 (0.12%)
Jul 13, 2026, 10:26 AM IST
S J Logistics (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 340.00 | 344.80 | 333.40 | 336.60 | 336.60 | -0.77% | 21,250 |
| Jul 9, 2026 | 335.15 | 342.00 | 335.15 | 339.20 | 339.20 | 2.48% | 40,500 |
| Jul 8, 2026 | 339.00 | 343.00 | 329.00 | 331.00 | 331.00 | -2.42% | 20,500 |
| Jul 7, 2026 | 340.00 | 348.00 | 334.10 | 339.20 | 339.20 | -0.09% | 20,500 |
| Jul 6, 2026 | 335.05 | 340.00 | 332.10 | 339.50 | 339.50 | 0.52% | 18,000 |
| Jul 3, 2026 | 351.00 | 355.00 | 331.00 | 337.75 | 337.75 | -3.43% | 30,250 |
| Jul 2, 2026 | 327.60 | 355.00 | 327.45 | 349.75 | 349.75 | 6.79% | 77,500 |
| Jul 1, 2026 | 330.15 | 330.95 | 326.60 | 327.50 | 327.50 | -1.31% | 9,250 |
| Jun 30, 2026 | 333.00 | 336.70 | 326.00 | 331.85 | 331.85 | 0.35% | 20,250 |
| Jun 29, 2026 | 340.00 | 340.00 | 329.00 | 330.70 | 330.70 | -1.53% | 23,500 |
| Jun 25, 2026 | 333.40 | 338.65 | 333.40 | 335.85 | 335.85 | -0.56% | 9,000 |
| Jun 24, 2026 | 340.00 | 343.00 | 335.00 | 337.75 | 337.75 | 0.42% | 16,500 |
| Jun 23, 2026 | 349.80 | 349.80 | 333.05 | 336.35 | 336.35 | -3.04% | 18,250 |
| Jun 22, 2026 | 345.00 | 348.00 | 337.20 | 346.90 | 346.90 | 2.75% | 33,250 |
| Jun 19, 2026 | 343.00 | 344.00 | 336.00 | 337.60 | 337.60 | -1.77% | 30,500 |
| Jun 18, 2026 | 344.90 | 349.00 | 340.00 | 343.70 | 343.70 | 1.16% | 16,500 |
| Jun 17, 2026 | 352.95 | 352.95 | 332.40 | 339.75 | 339.75 | -1.41% | 26,500 |
| Jun 16, 2026 | 340.05 | 353.00 | 340.00 | 344.60 | 344.60 | 1.65% | 22,750 |
| Jun 15, 2026 | 358.00 | 370.00 | 334.95 | 339.00 | 339.00 | -3.24% | 94,500 |
| Jun 12, 2026 | 352.90 | 358.95 | 342.00 | 350.35 | 350.35 | 2.50% | 22,250 |
| Jun 11, 2026 | 356.00 | 356.00 | 340.00 | 341.80 | 341.80 | -3.38% | 20,500 |
| Jun 10, 2026 | 372.95 | 378.95 | 345.20 | 353.75 | 353.75 | -5.22% | 26,000 |
| Jun 9, 2026 | 367.80 | 379.90 | 360.25 | 373.25 | 373.25 | 0.47% | 17,000 |
| Jun 8, 2026 | 375.00 | 387.00 | 356.00 | 371.50 | 371.50 | -2.43% | 40,250 |
| Jun 5, 2026 | 365.15 | 389.00 | 361.00 | 380.75 | 380.75 | 5.31% | 69,250 |
| Jun 4, 2026 | 329.40 | 368.90 | 329.40 | 361.55 | 361.55 | 9.76% | 83,000 |
| Jun 3, 2026 | 341.40 | 341.40 | 326.80 | 329.40 | 329.40 | -1.50% | 20,500 |
| Jun 2, 2026 | 334.85 | 342.00 | 322.00 | 334.40 | 334.40 | 2.36% | 35,250 |
| Jun 1, 2026 | 358.20 | 366.00 | 323.15 | 326.70 | 326.70 | -6.23% | 61,750 |
| May 29, 2026 | 360.00 | 384.00 | 346.00 | 348.40 | 348.40 | 2.71% | 176,250 |
| May 27, 2026 | 334.50 | 341.80 | 325.10 | 339.20 | 339.20 | 3.73% | 48,250 |
| May 26, 2026 | 321.00 | 333.00 | 320.00 | 327.00 | 327.00 | 1.95% | 33,250 |
| May 25, 2026 | 318.10 | 329.00 | 313.50 | 320.75 | 320.75 | 1.84% | 24,750 |
| May 22, 2026 | 318.00 | 323.35 | 310.55 | 314.95 | 314.95 | 0.83% | 18,250 |
| May 21, 2026 | 303.00 | 319.95 | 299.00 | 312.35 | 312.35 | 5.52% | 34,250 |
| May 20, 2026 | 287.00 | 304.00 | 279.00 | 296.00 | 296.00 | 3.21% | 36,250 |
| May 19, 2026 | 286.00 | 289.75 | 282.00 | 286.80 | 286.80 | 1.07% | 10,250 |
| May 18, 2026 | 283.00 | 289.00 | 270.35 | 283.75 | 283.75 | -2.02% | 31,500 |
| May 15, 2026 | 289.50 | 290.10 | 285.00 | 289.60 | 289.60 | -0.67% | 19,000 |
| May 14, 2026 | 299.80 | 299.80 | 290.00 | 291.55 | 291.55 | 0.31% | 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 |