S J Logistics (India) Limited SJLOGISTIC
NSE · India · Transportation
INR 457.00-10.50 (-2.25%)
Market closed· · INR · Data may be delayed
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 311.50 | +0.45% | INR 317.90 | INR 318.95 | INR 307.60 | 25.25K |
| 2026-09-30 | INR 310.10 | -3.86% | INR 325.00 | INR 325.00 | INR 307.55 | 43.00K |
| 2026-09-29 | INR 322.55 | +1.75% | INR 319.00 | INR 324.70 | INR 314.10 | 30.50K |
| 2026-09-28 | INR 317.00 | +0.30% | INR 322.00 | INR 322.00 | INR 314.20 |
| 23.50K |
| 2026-09-25 | INR 316.05 | -1.00% | INR 320.50 | INR 321.00 | INR 315.00 | 11.50K |
| 2026-09-24 | INR 319.25 | -0.82% | INR 318.70 | INR 320.00 | INR 317.00 | 7.75K |
| 2026-09-23 | INR 321.90 | +2.53% | INR 313.00 | INR 323.30 | INR 313.00 | 14.75K |
| 2026-09-22 | INR 313.95 | +0.27% | INR 314.90 | INR 321.50 | INR 313.25 | 25.25K |
| 2026-09-21 | INR 313.10 | -0.29% | INR 314.00 | INR 326.50 | INR 312.00 | 28.25K |
| 2026-09-18 | INR 314.00 | +0.96% | INR 310.00 | INR 319.00 | INR 307.15 | 20.50K |
| 2026-09-17 | INR 311.00 | -0.10% | INR 311.00 | INR 319.70 | INR 306.30 | 21.25K |
| 2026-09-16 | INR 311.30 | -0.51% | INR 313.65 | INR 313.65 | INR 308.00 | 23.25K |
| 2026-09-15 | INR 312.90 | -1.40% | INR 315.00 | INR 317.35 | INR 311.05 | 27.75K |
| 2026-09-11 | INR 317.35 | -0.41% | INR 317.00 | INR 320.95 | INR 313.50 | 36.50K |
| 2026-09-10 | INR 318.65 | -0.47% | INR 323.55 | INR 323.55 | INR 318.30 | 23.50K |
| 2026-09-09 | INR 320.15 | +0.47% | INR 318.00 | INR 326.90 | INR 316.55 | 23.75K |
| 2026-09-08 | INR 318.65 | -0.22% | INR 316.55 | INR 323.00 | INR 316.55 | 33.00K |
| 2026-09-07 | INR 319.35 | +1.16% | INR 317.90 | INR 320.00 | INR 315.10 | 29.00K |
| 2026-09-04 | INR 315.70 | +0.16% | INR 315.00 | INR 317.95 | INR 312.10 | 32.00K |
| 2026-09-03 | INR 315.20 | +0.06% | INR 321.45 | INR 321.45 | INR 314.50 | 14.75K |
| 2026-09-02 | INR 315.00 | -2.72% | INR 323.00 | INR 324.50 | INR 310.25 | 44.75K |
| 2026-09-01 | INR 323.80 | -1.34% | INR 326.65 | INR 329.00 | INR 323.70 | 15.00K |
| 2026-08-31 | INR 328.20 | -1.84% | INR 334.35 | INR 336.00 | INR 325.70 | 20.25K |
| 2026-08-28 | INR 334.35 | +0.78% | INR 331.00 | INR 347.95 | INR 327.00 | 51.75K |
| 2026-08-27 | INR 331.75 | -1.86% | INR 338.05 | INR 340.45 | INR 330.00 | 24.75K |
| 2026-08-26 | INR 338.05 | -3.33% | INR 349.00 | INR 352.95 | INR 323.55 | 58.75K |
| 2026-08-25 | INR 349.70 | -1.93% | INR 356.60 | INR 360.10 | INR 348.00 | 40.50K |
| 2026-08-24 | INR 356.60 | +0.86% | INR 353.55 | INR 366.70 | INR 350.65 | 77.00K |
| 2026-08-21 | INR 353.55 | +4.77% | INR 337.45 | INR 362.00 | INR 337.45 | 154.00K |
| 2026-08-20 | INR 337.45 | -0.95% | INR 339.00 | INR 344.00 | INR 333.00 | 50.50K |
| 2026-08-19 | INR 340.70 | -1.03% | INR 344.30 | INR 349.00 | INR 338.00 | 93.25K |
| 2026-08-18 | INR 344.25 | +5.60% | INR 326.00 | INR 346.90 | INR 323.00 | 183.25K |
| 2026-08-17 | INR 326.00 | +3.08% | INR 316.25 | INR 329.60 | INR 314.55 | 52.50K |
| 2026-08-14 | INR 316.25 | +1.35% | INR 313.00 | INR 328.00 | INR 313.00 | 44.50K |
| 2026-08-13 | INR 312.05 | -1.31% | INR 329.00 | INR 329.00 | INR 311.40 | 30.75K |
| 2026-08-12 | INR 316.20 | -0.58% | INR 320.00 | INR 330.00 | INR 315.00 | 33.75K |
| 2026-08-11 | INR 318.05 | +3.70% | INR 309.00 | INR 335.00 | INR 309.00 | 155.50K |
| 2026-08-10 | INR 306.70 | -3.16% | INR 316.70 | INR 316.70 | INR 306.60 | 35.00K |
| 2026-08-07 | INR 316.70 | +0.52% | INR 315.00 | INR 325.00 | INR 311.40 | 31.00K |
| 2026-08-06 | INR 315.05 | -2.29% | INR 327.00 | INR 327.00 | INR 313.20 | 44.00K |
| 2026-08-05 | INR 322.45 | +1.34% | INR 325.80 | INR 332.00 | INR 320.00 | 34.25K |
| 2026-08-04 | INR 318.20 | -1.27% | INR 327.80 | INR 329.70 | INR 316.00 | 51.75K |
| 2026-08-03 | INR 322.30 | +6.46% | INR 309.00 | INR 325.00 | INR 292.50 | 76.25K |
| 2026-07-31 | INR 302.75 | -0.90% | INR 305.50 | INR 312.95 | INR 301.25 | 22.75K |
| 2026-07-30 | INR 305.50 | +0.08% | INR 306.00 | INR 309.40 | INR 301.10 | 7.50K |
| 2026-07-29 | INR 305.25 | +0.41% | INR 303.20 | INR 309.95 | INR 299.20 | 20.00K |
| 2026-07-28 | INR 304.00 | -1.09% | INR 303.70 | INR 308.70 | INR 303.00 | 8.75K |
| 2026-07-27 | INR 307.35 | +0.24% | INR 313.95 | INR 315.05 | INR 302.10 | 45.00K |
| 2026-07-24 | INR 306.60 | -3.07% | INR 320.00 | INR 320.00 | INR 305.00 | 41.00K |
| 2026-07-23 | INR 316.30 | -4.14% | INR 332.80 | INR 332.90 | INR 313.30 | 36.50K |
| 2026-07-22 | INR 329.95 | +2.84% | INR 320.00 | INR 332.90 | INR 317.35 | 14.25K |
| 2026-07-21 | INR 320.85 | +0.30% | INR 323.80 | INR 324.75 | INR 317.00 | 12.75K |
| 2026-07-20 | INR 319.90 | -2.56% | INR 330.00 | INR 332.00 | INR 319.00 | 28.75K |
| 2026-07-17 | INR 328.30 | -2.48% | INR 335.00 | INR 337.35 | INR 322.25 | 33.25K |
| 2026-07-16 | INR 336.65 | +1.25% | INR 330.60 | INR 338.00 | INR 330.60 | 25.50K |
| 2026-07-15 | INR 332.50 | +2.03% | INR 330.80 | INR 339.00 | INR 326.55 | 35.25K |
| 2026-07-14 | INR 325.90 | -4.01% | INR 336.70 | INR 339.65 | INR 322.50 | 50.50K |
| 2026-07-13 | INR 339.50 | +0.86% | INR 337.60 | INR 340.00 | INR 334.60 | 13.00K |
| 2026-07-10 | INR 336.60 | -0.77% | INR 340.00 | INR 344.80 | INR 333.40 | 21.25K |
| 2026-07-09 | INR 339.20 | +2.48% | INR 335.15 | INR 342.00 | INR 335.15 | 40.50K |
| 2026-07-08 | INR 331.00 | -2.42% | INR 339.00 | INR 343.00 | INR 329.00 | 20.50K |
| 2026-07-07 | INR 339.20 | -0.09% | INR 340.00 | INR 348.00 | INR 334.10 | 20.50K |
| 2026-07-06 | INR 339.50 | +0.52% | INR 335.05 | INR 340.00 | INR 332.10 | 18.00K |
| 2026-07-03 | INR 337.75 | -3.43% | INR 351.00 | INR 355.00 | INR 331.00 | 30.25K |
| 2026-07-02 | INR 349.75 | +6.79% | INR 327.60 | INR 355.00 | INR 327.45 | 77.50K |
| 2026-07-01 | INR 327.50 | -1.31% | INR 330.15 | INR 330.95 | INR 326.60 | 9.25K |
| 2026-06-30 | INR 331.85 | +0.35% | INR 333.00 | INR 336.70 | INR 326.00 | 20.25K |
| 2026-06-29 | INR 330.70 | -1.53% | INR 340.00 | INR 340.00 | INR 329.00 | 23.50K |
| 2026-06-26 | INR 335.85 | 0.00% | INR 335.85 | INR 335.85 | INR 335.85 | 0 |
| 2026-06-25 | INR 335.85 | -0.56% | INR 333.40 | INR 338.65 | INR 333.40 | 9.00K |
| 2026-06-24 | INR 337.75 | +0.42% | INR 340.00 | INR 343.00 | INR 335.00 | 16.50K |
| 2026-06-23 | INR 336.35 | -3.04% | INR 349.80 | INR 349.80 | INR 333.05 | 18.25K |
| 2026-06-22 | INR 346.90 | +2.75% | INR 345.00 | INR 348.00 | INR 337.20 | 33.25K |
| 2026-06-19 | INR 337.60 | -1.77% | INR 343.00 | INR 344.00 | INR 336.00 | 30.50K |
| 2026-06-18 | INR 343.70 | +1.16% | INR 344.90 | INR 349.00 | INR 340.00 | 16.50K |
| 2026-06-17 | INR 339.75 | -1.41% | INR 352.95 | INR 352.95 | INR 332.40 | 26.50K |
| 2026-06-16 | INR 344.60 | +1.65% | INR 340.05 | INR 353.00 | INR 340.00 | 22.75K |
| 2026-06-15 | INR 339.00 | -3.24% | INR 358.00 | INR 370.00 | INR 334.95 | 94.50K |
| 2026-06-12 | INR 350.35 | +2.50% | INR 352.90 | INR 358.95 | INR 342.00 | 22.25K |
| 2026-06-11 | INR 341.80 | -3.38% | INR 356.00 | INR 356.00 | INR 340.00 | 20.50K |
| 2026-06-10 | INR 353.75 | -5.22% | INR 372.95 | INR 378.95 | INR 345.20 | 26.00K |
| 2026-06-09 | INR 373.25 | +0.47% | INR 367.80 | INR 379.90 | INR 360.25 | 17.00K |
| 2026-06-08 | INR 371.50 | -2.43% | INR 375.00 | INR 387.00 | INR 356.00 | 40.25K |
| 2026-06-05 | INR 380.75 | +5.31% | INR 365.15 | INR 389.00 | INR 361.00 | 69.25K |
| 2026-06-04 | INR 361.55 | +9.76% | INR 329.40 | INR 368.90 | INR 329.40 | 83.00K |
| 2026-06-03 | INR 329.40 | -1.50% | INR 341.40 | INR 341.40 | INR 326.80 | 20.50K |
| 2026-06-02 | INR 334.40 | +2.36% | INR 334.85 | INR 342.00 | INR 322.00 | 35.25K |
| 2026-06-01 | INR 326.70 | -6.23% | INR 358.20 | INR 366.00 | INR 323.15 | 61.75K |
| 2026-05-29 | INR 348.40 | +2.71% | INR 360.00 | INR 384.00 | INR 346.00 | 176.25K |
| 2026-05-28 | INR 339.20 | 0.00% | INR 339.20 | INR 339.20 | INR 339.20 | 0 |