Shreeji Translogistics Limited (BOM:540738)
India
· Delayed Price · Currency is INR 9.22
-0.15 (-1.60%)
At close: Apr 28, 2026
Shreeji Translogistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.26 | 9.58 | 9.16 | 9.22 | 9.22 | -1.60% | 66,606 |
| Apr 27, 2026 | 9.12 | 9.48 | 9.12 | 9.37 | 9.37 | -0.64% | 33,950 |
| Apr 24, 2026 | 9.41 | 9.68 | 9.15 | 9.43 | 9.43 | -0.63% | 31,263 |
| Apr 23, 2026 | 9.39 | 9.60 | 9.00 | 9.49 | 9.49 | 1.71% | 16,672 |
| Apr 22, 2026 | 9.25 | 9.59 | 9.25 | 9.33 | 9.33 | 1.08% | 33,587 |
| Apr 21, 2026 | 9.00 | 9.65 | 9.00 | 9.23 | 9.23 | 1.65% | 51,496 |
| Apr 20, 2026 | 9.15 | 9.15 | 8.82 | 9.08 | 9.08 | 1.57% | 26,877 |
| Apr 17, 2026 | 9.20 | 9.20 | 8.38 | 8.94 | 8.94 | 1.36% | 55,073 |
| Apr 16, 2026 | 8.79 | 8.97 | 8.60 | 8.82 | 8.82 | 2.80% | 56,444 |
| Apr 15, 2026 | 8.20 | 8.75 | 8.20 | 8.58 | 8.58 | 1.30% | 81,782 |
| Apr 13, 2026 | 8.21 | 8.67 | 8.15 | 8.47 | 8.47 | -0.82% | 27,346 |
| Apr 10, 2026 | 8.00 | 8.70 | 7.93 | 8.54 | 8.54 | 8.79% | 111,219 |
| Apr 9, 2026 | 7.60 | 8.25 | 7.60 | 7.85 | 7.85 | 3.70% | 59,425 |
| Apr 8, 2026 | 7.91 | 7.91 | 7.38 | 7.57 | 7.57 | 5.43% | 67,877 |
| Apr 7, 2026 | 7.11 | 7.21 | 6.91 | 7.18 | 7.18 | 0.98% | 25,647 |
| Apr 6, 2026 | 7.00 | 7.29 | 6.99 | 7.11 | 7.11 | 2.60% | 28,333 |
| Apr 2, 2026 | 6.86 | 7.04 | 6.45 | 6.93 | 6.93 | 1.46% | 25,073 |
| Apr 1, 2026 | 6.99 | 6.99 | 6.49 | 6.83 | 6.83 | 16.16% | 118,353 |
| Mar 30, 2026 | 6.29 | 6.30 | 5.42 | 5.88 | 5.88 | -6.67% | 163,735 |
| Mar 27, 2026 | 6.78 | 6.78 | 6.11 | 6.30 | 6.30 | -6.94% | 80,899 |
| Mar 25, 2026 | 6.90 | 6.96 | 6.60 | 6.77 | 6.77 | -2.03% | 92,372 |
| Mar 24, 2026 | 7.00 | 7.00 | 6.57 | 6.91 | 6.91 | -0.29% | 36,586 |
| Mar 23, 2026 | 6.90 | 7.07 | 6.84 | 6.93 | 6.93 | 0.43% | 37,618 |
| Mar 20, 2026 | 7.01 | 7.13 | 6.85 | 6.90 | 6.90 | -1.85% | 29,360 |
| Mar 19, 2026 | 7.00 | 7.25 | 6.93 | 7.03 | 7.03 | -0.85% | 35,664 |
| Mar 18, 2026 | 6.85 | 7.20 | 6.85 | 7.09 | 7.09 | 0.28% | 25,413 |
| Mar 17, 2026 | 6.81 | 7.20 | 6.81 | 7.07 | 7.07 | 1.43% | 12,691 |
| Mar 16, 2026 | 7.32 | 7.32 | 6.71 | 6.97 | 6.97 | -3.19% | 62,731 |
| Mar 13, 2026 | 7.15 | 7.48 | 7.05 | 7.20 | 7.20 | -0.41% | 33,386 |
| Mar 12, 2026 | 7.20 | 7.30 | 7.15 | 7.23 | 7.23 | 1.12% | 35,218 |
| Mar 11, 2026 | 7.13 | 7.27 | 7.08 | 7.15 | 7.15 | 0.28% | 22,282 |
| Mar 10, 2026 | 7.01 | 7.44 | 7.01 | 7.13 | 7.13 | -0.97% | 45,108 |
| Mar 9, 2026 | 7.25 | 7.48 | 7.05 | 7.20 | 7.20 | -3.36% | 107,998 |
| Mar 6, 2026 | 7.88 | 7.88 | 7.34 | 7.45 | 7.45 | 0.54% | 161,379 |
| Mar 5, 2026 | 7.80 | 7.83 | 7.10 | 7.41 | 7.41 | -4.51% | 188,167 |
| Mar 4, 2026 | 7.65 | 7.83 | 7.56 | 7.76 | 7.76 | -0.39% | 136,831 |
| Mar 2, 2026 | 7.57 | 8.22 | 7.57 | 7.79 | 7.79 | -2.14% | 138,066 |
| Feb 27, 2026 | 8.18 | 8.18 | 7.72 | 7.96 | 7.96 | -1.12% | 49,832 |
| Feb 26, 2026 | 8.22 | 8.25 | 8.02 | 8.05 | 8.05 | -0.62% | 22,918 |
| Feb 25, 2026 | 8.00 | 8.34 | 8.00 | 8.10 | 8.10 | 0.25% | 11,534 |
| Feb 24, 2026 | 8.30 | 8.30 | 8.00 | 8.08 | 8.08 | -1.22% | 53,441 |
| Feb 23, 2026 | 8.28 | 8.38 | 8.02 | 8.18 | 8.18 | -0.73% | 19,756 |
| Feb 20, 2026 | 8.21 | 8.57 | 8.01 | 8.24 | 8.24 | -2.14% | 63,264 |
| Feb 19, 2026 | 8.20 | 8.75 | 8.20 | 8.42 | 8.42 | -0.82% | 12,895 |
| Feb 18, 2026 | 8.76 | 8.76 | 8.00 | 8.49 | 8.49 | -1.51% | 50,156 |
| Feb 17, 2026 | 8.58 | 8.74 | 8.30 | 8.62 | 8.62 | -1.26% | 41,519 |
| Feb 16, 2026 | 8.78 | 9.04 | 8.57 | 8.73 | 8.73 | -0.80% | 16,380 |
| Feb 13, 2026 | 8.65 | 8.96 | 8.65 | 8.80 | 8.80 | 0.23% | 37,525 |
| Feb 12, 2026 | 8.73 | 8.90 | 8.52 | 8.78 | 8.78 | -0.34% | 18,106 |
| Feb 11, 2026 | 8.93 | 8.93 | 8.42 | 8.81 | 8.81 | -0.56% | 22,357 |
| Feb 10, 2026 | 8.48 | 9.09 | 8.37 | 8.86 | 8.86 | 4.48% | 74,741 |
| Feb 9, 2026 | 8.60 | 8.60 | 8.38 | 8.48 | 8.48 | 0.12% | 30,996 |
| Feb 6, 2026 | 8.54 | 8.76 | 8.25 | 8.47 | 8.47 | 1.19% | 20,045 |
| Feb 5, 2026 | 8.49 | 8.59 | 8.16 | 8.37 | 8.37 | 0.24% | 30,171 |
| Feb 4, 2026 | 8.55 | 8.55 | 8.11 | 8.35 | 8.35 | 0.72% | 24,060 |
| Feb 3, 2026 | 8.86 | 8.86 | 8.16 | 8.29 | 8.29 | 1.97% | 28,641 |
| Feb 2, 2026 | 8.63 | 8.63 | 8.00 | 8.13 | 8.13 | -3.67% | 39,856 |
| Feb 1, 2026 | 8.87 | 8.87 | 8.18 | 8.44 | 8.44 | 3.81% | 16,509 |
| Jan 30, 2026 | 8.05 | 8.25 | 7.83 | 8.13 | 8.13 | 0.12% | 51,466 |
| Jan 29, 2026 | 8.32 | 8.32 | 7.95 | 8.12 | 8.12 | -0.12% | 27,421 |
| Jan 28, 2026 | 8.19 | 8.20 | 7.82 | 8.13 | 8.13 | 1.12% | 23,603 |
| Jan 27, 2026 | 8.24 | 8.24 | 7.80 | 8.04 | 8.04 | 0.50% | 35,645 |
| Jan 23, 2026 | 8.44 | 8.44 | 7.80 | 8.00 | 8.00 | -2.44% | 46,235 |
| Jan 22, 2026 | 8.36 | 8.36 | 8.10 | 8.20 | 8.20 | -0.12% | 45,798 |
| Jan 21, 2026 | 8.48 | 8.70 | 8.02 | 8.21 | 8.21 | -5.41% | 48,893 |
| Jan 20, 2026 | 9.17 | 9.17 | 8.52 | 8.68 | 8.68 | -3.45% | 50,232 |
| Jan 19, 2026 | 9.03 | 9.07 | 8.91 | 8.99 | 8.99 | -0.88% | 26,318 |
| Jan 16, 2026 | 9.26 | 9.28 | 9.03 | 9.07 | 9.07 | -2.16% | 21,374 |
| Jan 14, 2026 | 9.24 | 9.29 | 9.00 | 9.27 | 9.27 | 1.53% | 18,844 |
| Jan 13, 2026 | 9.11 | 9.23 | 9.00 | 9.13 | 9.13 | 0.88% | 9,417 |
| Jan 12, 2026 | 9.30 | 9.30 | 8.81 | 9.05 | 9.05 | -0.33% | 12,167 |
| Jan 9, 2026 | 9.06 | 9.29 | 8.91 | 9.08 | 9.08 | 0.33% | 33,076 |
| Jan 8, 2026 | 9.27 | 9.37 | 9.03 | 9.05 | 9.05 | -2.37% | 20,032 |
| Jan 7, 2026 | 9.13 | 9.32 | 9.09 | 9.27 | 9.27 | 0.54% | 8,240 |
| Jan 6, 2026 | 9.13 | 9.50 | 9.01 | 9.22 | 9.22 | 2.22% | 39,862 |
| Jan 5, 2026 | 9.46 | 9.84 | 8.77 | 9.02 | 9.02 | -4.65% | 105,971 |
| Jan 2, 2026 | 9.73 | 10.00 | 9.06 | 9.46 | 9.46 | -2.47% | 64,449 |
| Jan 1, 2026 | 9.73 | 9.75 | 9.44 | 9.70 | 9.70 | 1.57% | 21,360 |
| Dec 31, 2025 | 9.18 | 9.76 | 9.18 | 9.55 | 9.55 | 1.70% | 49,969 |
| Dec 30, 2025 | 9.57 | 9.57 | 8.93 | 9.39 | 9.39 | -0.11% | 22,017 |
| Dec 29, 2025 | 9.70 | 9.70 | 9.24 | 9.40 | 9.40 | -0.42% | 40,288 |
| Dec 26, 2025 | 9.70 | 9.80 | 8.30 | 9.44 | 9.44 | -3.48% | 119,958 |
| Dec 24, 2025 | 9.63 | 9.99 | 9.63 | 9.78 | 9.78 | -1.61% | 22,100 |
| Dec 23, 2025 | 10.02 | 10.02 | 9.72 | 9.94 | 9.94 | 1.22% | 26,836 |
| Dec 22, 2025 | 9.55 | 10.08 | 9.55 | 9.82 | 9.82 | 1.34% | 36,055 |
| Dec 19, 2025 | 9.66 | 9.92 | 9.52 | 9.69 | 9.69 | 0.31% | 34,583 |
| Dec 18, 2025 | 10.00 | 10.06 | 9.55 | 9.66 | 9.66 | -2.62% | 65,477 |
| Dec 17, 2025 | 9.92 | 10.17 | 9.36 | 9.92 | 9.92 | - | 60,406 |
| Dec 16, 2025 | 10.27 | 10.27 | 9.81 | 9.92 | 9.92 | -2.36% | 27,307 |
| Dec 15, 2025 | 10.00 | 10.33 | 9.36 | 10.16 | 10.16 | 2.11% | 64,718 |
| Dec 12, 2025 | 9.87 | 10.15 | 9.75 | 9.95 | 9.95 | 0.81% | 14,103 |
| Dec 11, 2025 | 10.15 | 10.15 | 9.75 | 9.87 | 9.87 | -2.76% | 15,188 |
| Dec 10, 2025 | 10.50 | 10.50 | 10.00 | 10.15 | 10.15 | 0.79% | 21,469 |
| Dec 9, 2025 | 9.99 | 10.20 | 9.27 | 10.07 | 10.07 | 4.57% | 67,855 |
| Dec 8, 2025 | 10.25 | 10.25 | 9.52 | 9.63 | 9.63 | -3.12% | 11,040 |
| Dec 5, 2025 | 10.09 | 10.10 | 9.90 | 9.94 | 9.94 | -1.97% | 20,530 |
| Dec 4, 2025 | 9.99 | 10.29 | 9.32 | 10.14 | 10.14 | 2.32% | 105,567 |
| Dec 3, 2025 | 9.88 | 10.15 | 9.70 | 9.91 | 9.91 | 0.30% | 27,269 |
| Dec 2, 2025 | 9.88 | 10.04 | 9.65 | 9.88 | 9.88 | - | 37,744 |
| Dec 1, 2025 | 10.26 | 10.26 | 9.67 | 9.88 | 9.88 | -0.80% | 29,380 |