S J Logistics (India) Limited (NSE:SJLOGISTIC)
India · Delayed Price · Currency is INR 313.00
+6.30 (2.05%)
Aug 11, 2026, 3:30 PM IST
S J Logistics (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 335.00 | 337.35 | 322.25 | 328.30 | 328.30 | -2.48% | 33,250 |
| Jul 16, 2026 | 330.60 | 338.00 | 330.60 | 336.65 | 336.65 | 1.25% | 25,500 |
| Jul 15, 2026 | 330.80 | 339.00 | 326.55 | 332.50 | 332.50 | 2.03% | 35,250 |
| Jul 14, 2026 | 336.70 | 339.65 | 322.50 | 325.90 | 325.90 | -4.01% | 50,500 |
| Jul 13, 2026 | 337.60 | 340.00 | 334.60 | 339.50 | 339.50 | 0.86% | 13,000 |
| 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 |