Sical Logistics Limited (BOM:520086)
India
· Delayed Price · Currency is INR 69.90
+2.28 (3.37%)
At close: Apr 28, 2026
Sical Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.00 | 71.00 | 66.50 | 69.90 | 69.90 | 3.37% | 671 |
| Apr 27, 2026 | 70.98 | 70.98 | 67.15 | 67.62 | 67.62 | -2.42% | 1,579 |
| Apr 24, 2026 | 68.00 | 69.30 | 68.00 | 69.30 | 69.30 | -1.53% | 225 |
| Apr 23, 2026 | 70.90 | 70.90 | 70.38 | 70.38 | 70.38 | 3.03% | 168 |
| Apr 22, 2026 | 66.30 | 68.90 | 66.30 | 68.31 | 68.31 | -1.16% | 551 |
| Apr 21, 2026 | 69.02 | 72.96 | 69.00 | 69.11 | 69.11 | -2.66% | 2,975 |
| Apr 20, 2026 | 72.49 | 72.49 | 69.56 | 71.00 | 71.00 | 2.71% | 2,645 |
| Apr 17, 2026 | 68.40 | 69.13 | 66.49 | 69.13 | 69.13 | 5.00% | 5,301 |
| Apr 16, 2026 | 65.99 | 68.20 | 64.05 | 65.84 | 65.84 | 1.06% | 3,009 |
| Apr 15, 2026 | 65.00 | 65.94 | 64.01 | 65.15 | 65.15 | 0.25% | 2,392 |
| Apr 13, 2026 | 63.15 | 66.47 | 63.10 | 64.99 | 64.99 | -0.14% | 1,674 |
| Apr 10, 2026 | 64.50 | 65.89 | 64.50 | 65.08 | 65.08 | 0.90% | 1,832 |
| Apr 9, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.47% | 60 |
| Apr 8, 2026 | 64.98 | 66.99 | 64.01 | 64.20 | 64.20 | -1.22% | 2,565 |
| Apr 7, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 1.55% | 3 |
| Apr 6, 2026 | 64.45 | 64.45 | 63.01 | 64.00 | 64.00 | -0.70% | 667 |
| Apr 2, 2026 | 64.40 | 64.45 | 63.00 | 64.45 | 64.45 | 1.50% | 1,959 |
| Apr 1, 2026 | 64.00 | 64.99 | 63.02 | 63.50 | 63.50 | 2.42% | 1,270 |
| Mar 30, 2026 | 63.01 | 63.40 | 61.73 | 62.00 | 62.00 | -4.57% | 5,464 |
| Mar 27, 2026 | 62.70 | 66.95 | 62.70 | 64.97 | 64.97 | -0.76% | 2,030 |
| Mar 25, 2026 | 65.50 | 65.50 | 63.75 | 65.47 | 65.47 | 1.98% | 6,229 |
| Mar 24, 2026 | 64.50 | 66.69 | 64.01 | 64.20 | 64.20 | -0.47% | 2,631 |
| Mar 23, 2026 | 64.01 | 64.70 | 63.55 | 64.50 | 64.50 | -2.26% | 3,476 |
| Mar 20, 2026 | 64.55 | 65.99 | 64.55 | 65.99 | 65.99 | 3.01% | 8 |
| Mar 19, 2026 | 65.00 | 65.00 | 64.04 | 64.06 | 64.06 | -1.45% | 1,547 |
| Mar 18, 2026 | 67.00 | 67.00 | 64.01 | 65.00 | 65.00 | -2.48% | 3,130 |
| Mar 17, 2026 | 64.00 | 66.65 | 63.05 | 66.65 | 66.65 | 2.38% | 4,218 |
| Mar 16, 2026 | 65.01 | 66.00 | 64.00 | 65.10 | 65.10 | 0.14% | 3,164 |
| Mar 13, 2026 | 66.22 | 69.53 | 64.10 | 65.01 | 65.01 | -1.83% | 2,242 |
| Mar 12, 2026 | 66.49 | 66.49 | 66.22 | 66.22 | 66.22 | -0.82% | 27 |
| Mar 11, 2026 | 68.00 | 68.00 | 65.12 | 66.77 | 66.77 | 2.33% | 3,055 |
| Mar 10, 2026 | 66.30 | 66.79 | 64.50 | 65.25 | 65.25 | -0.34% | 1,539 |
| Mar 9, 2026 | 62.60 | 65.99 | 62.60 | 65.47 | 65.47 | 0.49% | 1,123 |
| Mar 6, 2026 | 66.65 | 67.90 | 64.01 | 65.15 | 65.15 | -2.25% | 959 |
| Mar 5, 2026 | 66.88 | 66.88 | 64.10 | 66.65 | 66.65 | 4.06% | 24 |
| Mar 4, 2026 | 64.82 | 64.82 | 64.05 | 64.05 | 64.05 | -1.19% | 391 |
| Mar 2, 2026 | 65.96 | 65.96 | 64.00 | 64.82 | 64.82 | 2.61% | 5,211 |
| Feb 27, 2026 | 67.90 | 67.90 | 62.50 | 63.17 | 63.17 | -3.42% | 302,328 |
| Feb 26, 2026 | 64.60 | 66.90 | 64.60 | 65.41 | 65.41 | -3.79% | 276,062 |
| Feb 25, 2026 | 65.00 | 67.99 | 65.00 | 67.99 | 67.99 | 0.67% | 2 |
| Feb 24, 2026 | 68.12 | 68.12 | 66.00 | 67.54 | 67.54 | -0.85% | 91,029 |
| Feb 23, 2026 | 68.50 | 70.00 | 65.70 | 68.12 | 68.12 | -0.55% | 106,114 |
| Feb 20, 2026 | 69.00 | 69.00 | 66.87 | 68.50 | 68.50 | -2.67% | 353 |
| Feb 19, 2026 | 65.25 | 71.49 | 65.25 | 70.38 | 70.38 | 3.35% | 1,345 |
| Feb 18, 2026 | 67.07 | 72.45 | 67.07 | 68.10 | 68.10 | -20.03% | 5,482 |
| Feb 17, 2026 | 85.16 | 85.16 | 85.16 | 85.16 | 70.61 | -5.00% | 2,572 |
| Feb 16, 2026 | 93.00 | 93.00 | 89.64 | 89.64 | 74.33 | -4.99% | 5,465 |
| Feb 13, 2026 | 96.87 | 96.87 | 92.43 | 94.35 | 78.23 | 2.27% | 3,144 |
| Feb 12, 2026 | 88.00 | 92.38 | 88.00 | 92.26 | 76.50 | 4.59% | 143 |
| Feb 11, 2026 | 87.45 | 91.85 | 87.45 | 88.21 | 73.14 | -4.02% | 363 |
| Feb 10, 2026 | 91.90 | 93.00 | 88.50 | 91.90 | 76.20 | - | 516 |
| Feb 9, 2026 | 93.95 | 93.95 | 86.30 | 91.90 | 76.20 | 1.18% | 160 |
| Feb 6, 2026 | 89.75 | 91.90 | 87.31 | 90.83 | 75.31 | -1.16% | 178 |
| Feb 5, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 76.20 | 4.09% | 56 |
| Feb 4, 2026 | 88.50 | 92.00 | 87.21 | 88.29 | 73.21 | -3.82% | 1,303 |
| Feb 3, 2026 | 88.30 | 92.99 | 88.30 | 91.80 | 76.12 | 0.33% | 702 |
| Feb 2, 2026 | 88.00 | 91.50 | 88.00 | 91.50 | 75.87 | 4.42% | 127 |
| Feb 1, 2026 | 94.45 | 94.45 | 87.53 | 87.63 | 72.66 | -3.22% | 195 |
| Jan 30, 2026 | 90.50 | 92.00 | 88.40 | 90.55 | 75.08 | -1.06% | 35 |
| Jan 29, 2026 | 92.10 | 93.99 | 91.50 | 91.52 | 75.89 | -2.67% | 4,738 |
| Jan 28, 2026 | 97.89 | 97.89 | 91.70 | 94.03 | 77.97 | -0.92% | 331 |
| Jan 27, 2026 | 89.00 | 96.70 | 88.98 | 94.90 | 78.69 | 1.32% | 9,367 |
| Jan 23, 2026 | 91.00 | 95.60 | 90.72 | 93.66 | 77.66 | 2.00% | 423 |
| Jan 22, 2026 | 95.99 | 98.70 | 91.40 | 91.82 | 76.13 | -4.34% | 1,093 |
| Jan 21, 2026 | 94.45 | 96.85 | 94.45 | 95.99 | 79.59 | 1.63% | 130 |
| Jan 20, 2026 | 93.00 | 95.00 | 92.55 | 94.45 | 78.32 | -3.05% | 780 |
| Jan 19, 2026 | 98.01 | 99.55 | 97.42 | 97.42 | 80.78 | -4.99% | 4,389 |
| Jan 16, 2026 | 102.90 | 102.90 | 100.00 | 102.54 | 85.02 | 4.63% | 34,676 |
| Jan 14, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 81.26 | 4.99% | 2,624 |
| Jan 13, 2026 | 93.34 | 93.34 | 93.34 | 93.34 | 77.39 | 4.99% | 1,929 |
| Jan 12, 2026 | 85.03 | 90.90 | 85.03 | 88.90 | 73.71 | -0.67% | 18 |
| Jan 9, 2026 | 87.23 | 89.70 | 84.50 | 89.50 | 74.21 | 2.60% | 819 |
| Jan 8, 2026 | 88.00 | 88.00 | 85.40 | 87.23 | 72.33 | -1.77% | 544 |
| Jan 7, 2026 | 85.70 | 89.50 | 85.00 | 88.80 | 73.63 | 3.62% | 3,485 |
| Jan 6, 2026 | 87.99 | 88.00 | 85.70 | 85.70 | 71.06 | -0.87% | 325 |
| Jan 5, 2026 | 90.32 | 90.32 | 86.05 | 86.45 | 71.68 | -4.28% | 113 |
| Jan 2, 2026 | 88.35 | 91.30 | 88.35 | 90.32 | 74.89 | 2.17% | 150 |
| Dec 31, 2025 | 85.87 | 88.40 | 83.11 | 88.40 | 73.30 | 2.07% | 489 |
| Dec 30, 2025 | 88.00 | 88.00 | 86.61 | 86.61 | 71.81 | -4.99% | 466 |
| Dec 29, 2025 | 91.16 | 91.16 | 91.16 | 91.16 | 75.59 | -4.99% | 1,400 |
| Dec 26, 2025 | 101.50 | 101.50 | 95.95 | 95.95 | 79.56 | -4.99% | 2,271 |
| Dec 24, 2025 | 97.25 | 101.97 | 97.00 | 100.99 | 83.74 | -0.98% | 527 |
| Dec 23, 2025 | 96.00 | 105.99 | 96.00 | 101.99 | 84.57 | 0.99% | 73 |
| Dec 22, 2025 | 95.52 | 100.99 | 95.52 | 100.99 | 83.74 | 1.09% | 305 |
| Dec 19, 2025 | 95.11 | 99.90 | 95.11 | 99.90 | 82.83 | -0.10% | 432 |
| Dec 18, 2025 | 97.00 | 100.00 | 96.51 | 100.00 | 82.92 | 3.51% | 434 |
| Dec 17, 2025 | 95.00 | 96.61 | 95.00 | 96.61 | 80.11 | 5.00% | 1,960 |
| Dec 16, 2025 | 91.75 | 96.00 | 89.51 | 92.01 | 76.29 | -1.84% | 1,690 |
| Dec 15, 2025 | 93.20 | 94.00 | 93.20 | 93.73 | 77.72 | -2.36% | 410 |
| Dec 12, 2025 | 96.07 | 96.07 | 95.00 | 96.00 | 79.60 | 4.92% | 1,228 |
| Dec 11, 2025 | 87.15 | 91.50 | 87.15 | 91.50 | 75.87 | 4.99% | 264 |
| Dec 10, 2025 | 83.00 | 87.15 | 79.41 | 87.15 | 72.26 | 5.00% | 125 |
| Dec 9, 2025 | 83.22 | 83.22 | 83.00 | 83.00 | 68.82 | -0.26% | 7 |
| Dec 8, 2025 | 83.75 | 83.75 | 82.15 | 83.22 | 69.00 | -3.74% | 248 |
| Dec 5, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 71.68 | -5.00% | 109 |
| Dec 4, 2025 | 87.40 | 92.00 | 87.40 | 91.00 | 75.45 | -1.09% | 374 |
| Dec 3, 2025 | 90.50 | 92.00 | 86.01 | 92.00 | 76.28 | 1.66% | 861 |
| Dec 2, 2025 | 90.00 | 90.50 | 87.00 | 90.50 | 75.04 | 0.56% | 262 |
| Dec 1, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 74.63 | -2.17% | 1 |
| Nov 28, 2025 | 91.95 | 94.00 | 91.95 | 92.00 | 76.28 | -4.61% | 1,007 |