Sical Logistics Limited. SICALLOG

NSE · India · Transportation

INR 87.00-4.19 (-4.59%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 91.19	+2.32%	INR 89.12	INR 91.74	INR 89.00	15.13K
2026-09-29	INR 89.12	-0.02%	INR 90.98	INR 91.50	INR 87.01	24.85K
2026-09-28	INR 89.14	-2.98%	INR 94.50	INR 94.50	INR 89.00	63.14K
2026-09-25	INR 91.88	-1.67%	INR 93.10	INR 93.95	INR 90.80	57.68K
2026-09-24	INR 93.44	-0.97%	INR 94.00	INR 95.99	INR 92.81	13.49K
2026-09-23	INR 94.36	+0.64%	INR 94.00	INR 96.00	INR 91.52	51.46K
2026-09-22	INR 93.76	-0.58%	INR 93.20	INR 96.90	INR 92.50	33.56K
2026-09-21	INR 94.31	+3.56%	INR 92.70	INR 95.00	INR 87.60	136.64K
2026-09-18	INR 91.07	-0.63%	INR 91.35	INR 94.70	INR 89.05	16.43K
2026-09-17	INR 91.65	-1.53%	INR 93.10	INR 95.00	INR 91.30	7.33K
2026-09-16	INR 93.07	-1.43%	INR 95.90	INR 95.90	INR 91.30	14.75K
2026-09-15	INR 94.42	-3.65%	INR 98.90	INR 101.94	INR 94.25	12.47K
2026-09-11	INR 98.00	-0.48%	INR 98.90	INR 99.99	INR 95.10	22.51K
2026-09-10	INR 98.47	-2.08%	INR 101.80	INR 102.00	INR 98.00	19.43K
2026-09-09	INR 100.56	-1.27%	INR 101.85	INR 103.25	INR 99.71	14.32K
2026-09-08	INR 101.85	-1.10%	INR 102.00	INR 103.80	INR 99.25	18.02K
2026-09-07	INR 102.98	-4.05%	INR 106.00	INR 106.00	INR 101.97	21.48K
2026-09-04	INR 107.33	-1.42%	INR 106.96	INR 109.99	INR 103.85	108.36K
2026-09-03	INR 108.88	+5.00%	INR 108.88	INR 108.88	INR 108.88	24.50K
2026-09-02	INR 103.70	+4.99%	INR 103.50	INR 103.70	INR 103.50	24.25K
2026-09-01	INR 98.77	-2.24%	INR 103.88	INR 103.99	INR 96.05	44.98K
2026-08-31	INR 101.03	-3.49%	INR 103.50	INR 105.85	INR 100.30	37.70K
2026-08-28	INR 104.68	+4.96%	INR 101.48	INR 104.71	INR 95.20	65.91K
2026-08-27	INR 99.73	-4.85%	INR 103.90	INR 103.90	INR 99.58	23.90K
2026-08-26	INR 104.81	+4.42%	INR 95.36	INR 105.30	INR 95.36	94.88K
2026-08-25	INR 100.37	-5.00%	INR 102.70	INR 105.65	INR 100.37	75.32K
2026-08-24	INR 105.65	-5.00%	INR 111.21	INR 113.39	INR 105.65	68.61K
2026-08-21	INR 111.21	+0.78%	INR 113.79	INR 113.80	INR 109.00	20.69K
2026-08-20	INR 110.35	+0.46%	INR 108.65	INR 114.17	INR 108.65	19.64K
2026-08-19	INR 109.85	-1.61%	INR 114.70	INR 114.70	INR 108.60	22.17K
2026-08-18	INR 111.65	+1.55%	INR 109.95	INR 114.00	INR 105.35	20.01K
2026-08-17	INR 109.95	-4.99%	INR 121.51	INR 121.51	INR 109.95	107.42K
2026-08-14	INR 115.73	-1.42%	INR 119.90	INR 119.90	INR 111.53	46.94K
2026-08-13	INR 117.40	+5.00%	INR 111.20	INR 117.40	INR 109.99	93.98K
2026-08-12	INR 111.81	+4.33%	INR 109.00	INR 112.52	INR 104.99	47.05K
2026-08-11	INR 107.17	+5.00%	INR 102.00	INR 107.17	INR 101.10	28.78K
2026-08-10	INR 102.07	-0.48%	INR 99.03	INR 103.50	INR 99.03	23.33K
2026-08-07	INR 102.56	-1.24%	INR 103.85	INR 103.85	INR 99.00	30.93K
2026-08-06	INR 103.85	+4.09%	INR 99.37	INR 104.35	INR 96.82	51.13K
2026-08-05	INR 99.77	-1.77%	INR 97.00	INR 105.00	INR 96.50	124.77K
2026-08-04	INR 101.57	-4.99%	INR 101.57	INR 101.57	INR 101.57	13.55K
2026-08-03	INR 106.91	-4.99%	INR 107.00	INR 107.00	INR 106.91	20.32K
2026-07-31	INR 112.53	-3.88%	INR 121.90	INR 122.50	INR 111.22	152.07K
2026-07-30	INR 117.07	+5.00%	INR 111.50	INR 117.07	INR 111.50	101.79K
2026-07-29	INR 111.50	+4.20%	INR 111.69	INR 112.36	INR 108.20	113.02K
2026-07-28	INR 107.01	+4.99%	INR 105.00	INR 107.01	INR 100.06	73.29K
2026-07-27	INR 101.92	+5.00%	INR 100.99	INR 101.92	INR 97.10	52.17K
2026-07-24	INR 97.07	-0.43%	INR 96.07	INR 98.86	INR 94.56	37.75K
2026-07-23	INR 97.49	-1.78%	INR 99.26	INR 102.86	INR 96.07	62.15K
2026-07-22	INR 99.26	+0.82%	INR 103.37	INR 103.37	INR 94.25	247.12K
2026-07-21	INR 98.45	+4.15%	INR 98.20	INR 99.25	INR 92.00	46.78K
2026-07-20	INR 94.53	+2.71%	INR 90.10	INR 95.00	INR 90.10	73.24K
2026-07-17	INR 92.04	-1.56%	INR 92.32	INR 94.40	INR 88.83	37.45K
2026-07-16	INR 93.50	+3.85%	INR 94.00	INR 94.53	INR 91.83	222.61K
2026-07-15	INR 90.03	+4.99%	INR 88.50	INR 90.03	INR 87.47	41.08K
2026-07-14	INR 85.75	-2.91%	INR 87.00	INR 89.55	INR 85.61	14.25K
2026-07-13	INR 88.32	-2.51%	INR 88.00	INR 91.98	INR 87.00	11.58K
2026-07-10	INR 90.59	+0.83%	INR 92.80	INR 92.80	INR 89.00	10.02K
2026-07-09	INR 89.84	-0.16%	INR 86.50	INR 92.99	INR 86.50	11.33K
2026-07-08	INR 89.98	-4.22%	INR 93.00	INR 93.77	INR 89.25	18.22K
2026-07-07	INR 93.94	+4.98%	INR 89.95	INR 93.95	INR 89.95	59.22K
2026-07-06	INR 89.48	-4.04%	INR 94.85	INR 97.40	INR 89.11	35.12K
2026-07-03	INR 93.25	+0.17%	INR 93.10	INR 95.99	INR 90.02	66.83K
2026-07-02	INR 93.09	-2.70%	INR 98.90	INR 98.90	INR 90.89	172.10K
2026-07-01	INR 95.67	+4.99%	INR 95.00	INR 95.67	INR 95.00	13.87K
2026-06-30	INR 91.12	0.00%	INR 91.12	INR 91.12	INR 91.12	0
2026-06-29	INR 91.12	-4.99%	INR 91.12	INR 91.12	INR 91.12	744
2026-06-26	INR 95.91	0.00%	INR 95.91	INR 95.91	INR 95.91	0
2026-06-25	INR 95.91	0.00%	INR 95.91	INR 95.91	INR 95.91	0
2026-06-24	INR 95.91	0.00%	INR 95.91	INR 95.91	INR 95.91	0
2026-06-23	INR 95.91	0.00%	INR 95.91	INR 95.91	INR 95.91	0
2026-06-22	INR 95.91	0.00%	INR 95.91	INR 95.91	INR 95.91	0
2026-06-19	INR 95.91	-4.92%	INR 96.00	INR 101.00	INR 95.83	130.14K
2026-06-18	INR 100.87	+4.38%	INR 101.47	INR 101.47	INR 97.31	620.67K
2026-06-17	INR 96.64	+5.00%	INR 96.64	INR 96.64	INR 94.25	147.18K
2026-06-16	INR 92.04	+5.00%	INR 92.00	INR 92.04	INR 88.50	113.48K
2026-06-15	INR 87.66	+4.99%	INR 87.66	INR 87.66	INR 85.53	198.96K
2026-06-12	INR 83.49	+4.99%	INR 80.00	INR 83.49	INR 78.50	84.88K
2026-06-11	INR 79.52	-0.11%	INR 79.90	INR 81.00	INR 76.50	28.54K
2026-06-10	INR 79.61	+0.05%	INR 82.98	INR 83.54	INR 78.50	153.72K
2026-06-09	INR 79.57	+4.90%	INR 79.64	INR 79.64	INR 78.00	233.13K
2026-06-08	INR 75.85	+5.00%	INR 75.85	INR 75.85	INR 75.85	9.68K
2026-06-05	INR 72.24	+5.00%	INR 72.24	INR 72.24	INR 72.24	9.29K
2026-06-04	INR 68.80	+4.99%	INR 66.00	INR 68.80	INR 64.00	48.52K
2026-06-03	INR 65.53	+1.38%	INR 64.64	INR 66.00	INR 64.00	69.82K
2026-06-02	INR 64.64	-0.03%	INR 65.89	INR 65.89	INR 63.70	25.03K
2026-06-01	INR 64.66	-1.37%	INR 65.30	INR 66.50	INR 63.08	99.70K
2026-05-29	INR 65.56	+1.13%	INR 64.83	INR 66.74	INR 64.50	40.85K
2026-05-28	INR 64.83	0.00%	INR 64.83	INR 64.83	INR 64.83	0
2026-05-27	INR 64.83	+0.62%	INR 64.99	INR 65.00	INR 63.00	10.40K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 91.19	+2.32%	INR 89.12	INR 91.74	INR 89.00	15.13K
2026-09-29	INR 89.12	-0.02%	INR 90.98	INR 91.50	INR 87.01	24.85K
2026-09-28	INR 89.14	-2.98%	INR 94.50	INR 94.50	INR 89.00	63.14K
2026-09-25	INR 91.88	-1.67%	INR 93.10	INR 93.95	INR 90.80	57.68K
2026-09-24	INR 93.44	-0.97%	INR 94.00	INR 95.99	INR 92.81	13.49K
2026-09-23	INR 94.36	+0.64%	INR 94.00	INR 96.00	INR 91.52	51.46K
2026-09-22	INR 93.76	-0.58%	INR 93.20	INR 96.90	INR 92.50	33.56K
2026-09-21	INR 94.31	+3.56%	INR 92.70	INR 95.00	INR 87.60	136.64K
2026-09-18	INR 91.07	-0.63%	INR 91.35	INR 94.70	INR 89.05	16.43K
2026-09-17	INR 91.65	-1.53%	INR 93.10	INR 95.00	INR 91.30	7.33K
2026-09-16	INR 93.07	-1.43%	INR 95.90	INR 95.90	INR 91.30	14.75K
2026-09-15	INR 94.42	-3.65%	INR 98.90	INR 101.94	INR 94.25	12.47K
2026-09-11	INR 98.00	-0.48%	INR 98.90	INR 99.99	INR 95.10	22.51K
2026-09-10	INR 98.47	-2.08%	INR 101.80	INR 102.00	INR 98.00	19.43K
2026-09-09	INR 100.56	-1.27%	INR 101.85	INR 103.25	INR 99.71	14.32K
2026-09-08	INR 101.85	-1.10%	INR 102.00	INR 103.80	INR 99.25	18.02K
2026-09-07	INR 102.98	-4.05%	INR 106.00	INR 106.00	INR 101.97	21.48K
2026-09-04	INR 107.33	-1.42%	INR 106.96	INR 109.99	INR 103.85	108.36K
2026-09-03	INR 108.88	+5.00%	INR 108.88	INR 108.88	INR 108.88	24.50K
2026-09-02	INR 103.70	+4.99%	INR 103.50	INR 103.70	INR 103.50	24.25K
2026-09-01	INR 98.77	-2.24%	INR 103.88	INR 103.99	INR 96.05	44.98K
2026-08-31	INR 101.03	-3.49%	INR 103.50	INR 105.85	INR 100.30	37.70K
2026-08-28	INR 104.68	+4.96%	INR 101.48	INR 104.71	INR 95.20	65.91K
2026-08-27	INR 99.73	-4.85%	INR 103.90	INR 103.90	INR 99.58	23.90K
2026-08-26	INR 104.81	+4.42%	INR 95.36	INR 105.30	INR 95.36	94.88K
2026-08-25	INR 100.37	-5.00%	INR 102.70	INR 105.65	INR 100.37	75.32K
2026-08-24	INR 105.65	-5.00%	INR 111.21	INR 113.39	INR 105.65	68.61K
2026-08-21	INR 111.21	+0.78%	INR 113.79	INR 113.80	INR 109.00	20.69K
2026-08-20	INR 110.35	+0.46%	INR 108.65	INR 114.17	INR 108.65	19.64K
2026-08-19	INR 109.85	-1.61%	INR 114.70	INR 114.70	INR 108.60	22.17K
2026-08-18	INR 111.65	+1.55%	INR 109.95	INR 114.00	INR 105.35	20.01K
2026-08-17	INR 109.95	-4.99%	INR 121.51	INR 121.51	INR 109.95	107.42K
2026-08-14	INR 115.73	-1.42%	INR 119.90	INR 119.90	INR 111.53	46.94K
2026-08-13	INR 117.40	+5.00%	INR 111.20	INR 117.40	INR 109.99	93.98K
2026-08-12	INR 111.81	+4.33%	INR 109.00	INR 112.52	INR 104.99	47.05K
2026-08-11	INR 107.17	+5.00%	INR 102.00	INR 107.17	INR 101.10	28.78K
2026-08-10	INR 102.07	-0.48%	INR 99.03	INR 103.50	INR 99.03	23.33K
2026-08-07	INR 102.56	-1.24%	INR 103.85	INR 103.85	INR 99.00	30.93K
2026-08-06	INR 103.85	+4.09%	INR 99.37	INR 104.35	INR 96.82	51.13K
2026-08-05	INR 99.77	-1.77%	INR 97.00	INR 105.00	INR 96.50	124.77K
2026-08-04	INR 101.57	-4.99%	INR 101.57	INR 101.57	INR 101.57	13.55K
2026-08-03	INR 106.91	-4.99%	INR 107.00	INR 107.00	INR 106.91	20.32K
2026-07-31	INR 112.53	-3.88%	INR 121.90	INR 122.50	INR 111.22	152.07K
2026-07-30	INR 117.07	+5.00%	INR 111.50	INR 117.07	INR 111.50	101.79K
2026-07-29	INR 111.50	+4.20%	INR 111.69	INR 112.36	INR 108.20	113.02K
2026-07-28	INR 107.01	+4.99%	INR 105.00	INR 107.01	INR 100.06	73.29K
2026-07-27	INR 101.92	+5.00%	INR 100.99	INR 101.92	INR 97.10	52.17K
2026-07-24	INR 97.07	-0.43%	INR 96.07	INR 98.86	INR 94.56	37.75K
2026-07-23	INR 97.49	-1.78%	INR 99.26	INR 102.86	INR 96.07	62.15K
2026-07-22	INR 99.26	+0.82%	INR 103.37	INR 103.37	INR 94.25	247.12K
2026-07-21	INR 98.45	+4.15%	INR 98.20	INR 99.25	INR 92.00	46.78K
2026-07-20	INR 94.53	+2.71%	INR 90.10	INR 95.00	INR 90.10	73.24K
2026-07-17	INR 92.04	-1.56%	INR 92.32	INR 94.40	INR 88.83	37.45K
2026-07-16	INR 93.50	+3.85%	INR 94.00	INR 94.53	INR 91.83	222.61K
2026-07-15	INR 90.03	+4.99%	INR 88.50	INR 90.03	INR 87.47	41.08K
2026-07-14	INR 85.75	-2.91%	INR 87.00	INR 89.55	INR 85.61	14.25K
2026-07-13	INR 88.32	-2.51%	INR 88.00	INR 91.98	INR 87.00	11.58K
2026-07-10	INR 90.59	+0.83%	INR 92.80	INR 92.80	INR 89.00	10.02K
2026-07-09	INR 89.84	-0.16%	INR 86.50	INR 92.99	INR 86.50	11.33K
2026-07-08	INR 89.98	-4.22%	INR 93.00	INR 93.77	INR 89.25	18.22K
2026-07-07	INR 93.94	+4.98%	INR 89.95	INR 93.95	INR 89.95	59.22K
2026-07-06	INR 89.48	-4.04%	INR 94.85	INR 97.40	INR 89.11	35.12K
2026-07-03	INR 93.25	+0.17%	INR 93.10	INR 95.99	INR 90.02	66.83K
2026-07-02	INR 93.09	-2.70%	INR 98.90	INR 98.90	INR 90.89	172.10K
2026-07-01	INR 95.67	+4.99%	INR 95.00	INR 95.67	INR 95.00	13.87K
2026-06-30	INR 91.12	0.00%	INR 91.12	INR 91.12	INR 91.12	0
2026-06-29	INR 91.12	-4.99%	INR 91.12	INR 91.12	INR 91.12	744
2026-06-26	INR 95.91	0.00%	INR 95.91	INR 95.91	INR 95.91	0
2026-06-25	INR 95.91	0.00%	INR 95.91	INR 95.91	INR 95.91	0
2026-06-24	INR 95.91	0.00%	INR 95.91	INR 95.91	INR 95.91	0
2026-06-23	INR 95.91	0.00%	INR 95.91	INR 95.91	INR 95.91	0
2026-06-22	INR 95.91	0.00%	INR 95.91	INR 95.91	INR 95.91	0
2026-06-19	INR 95.91	-4.92%	INR 96.00	INR 101.00	INR 95.83	130.14K
2026-06-18	INR 100.87	+4.38%	INR 101.47	INR 101.47	INR 97.31	620.67K
2026-06-17	INR 96.64	+5.00%	INR 96.64	INR 96.64	INR 94.25	147.18K
2026-06-16	INR 92.04	+5.00%	INR 92.00	INR 92.04	INR 88.50	113.48K
2026-06-15	INR 87.66	+4.99%	INR 87.66	INR 87.66	INR 85.53	198.96K
2026-06-12	INR 83.49	+4.99%	INR 80.00	INR 83.49	INR 78.50	84.88K
2026-06-11	INR 79.52	-0.11%	INR 79.90	INR 81.00	INR 76.50	28.54K
2026-06-10	INR 79.61	+0.05%	INR 82.98	INR 83.54	INR 78.50	153.72K
2026-06-09	INR 79.57	+4.90%	INR 79.64	INR 79.64	INR 78.00	233.13K
2026-06-08	INR 75.85	+5.00%	INR 75.85	INR 75.85	INR 75.85	9.68K
2026-06-05	INR 72.24	+5.00%	INR 72.24	INR 72.24	INR 72.24	9.29K
2026-06-04	INR 68.80	+4.99%	INR 66.00	INR 68.80	INR 64.00	48.52K
2026-06-03	INR 65.53	+1.38%	INR 64.64	INR 66.00	INR 64.00	69.82K
2026-06-02	INR 64.64	-0.03%	INR 65.89	INR 65.89	INR 63.70	25.03K
2026-06-01	INR 64.66	-1.37%	INR 65.30	INR 66.50	INR 63.08	99.70K
2026-05-29	INR 65.56	+1.13%	INR 64.83	INR 66.74	INR 64.50	40.85K
2026-05-28	INR 64.83	0.00%	INR 64.83	INR 64.83	INR 64.83	0
2026-05-27	INR 64.83	+0.62%	INR 64.99	INR 65.00	INR 63.00	10.40K