Sunsky Logistics Limited (BOM:544566)
India
· Delayed Price · Currency is INR 72.45
-0.69 (-0.94%)
At close: Mar 10, 2026
Sunsky Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 72.00 | 74.00 | 70.01 | 73.14 | 73.14 | -6.21% | 21,000 |
| Mar 6, 2026 | 71.99 | 79.95 | 71.99 | 77.98 | 77.98 | 10.14% | 36,000 |
| Mar 5, 2026 | 70.80 | 72.00 | 70.00 | 70.80 | 70.80 | -1.06% | 33,000 |
| Mar 4, 2026 | 73.50 | 73.50 | 69.00 | 71.56 | 71.56 | -0.38% | 27,000 |
| Mar 2, 2026 | 71.90 | 71.91 | 71.73 | 71.83 | 71.83 | -0.11% | 18,000 |
| Feb 27, 2026 | 72.00 | 72.00 | 71.50 | 71.91 | 71.91 | 2.88% | 18,000 |
| Feb 26, 2026 | 69.90 | 70.10 | 69.90 | 69.90 | 69.90 | -0.50% | 18,000 |
| Feb 25, 2026 | 72.01 | 72.01 | 69.00 | 70.25 | 70.25 | -8.96% | 45,000 |
| Feb 24, 2026 | 69.01 | 79.99 | 69.00 | 77.16 | 77.16 | 10.21% | 39,000 |
| Feb 23, 2026 | 70.01 | 73.00 | 70.01 | 70.01 | 70.01 | -2.76% | 48,000 |
| Feb 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.33% | 15,000 |
| Feb 19, 2026 | 72.50 | 72.97 | 72.00 | 72.97 | 72.97 | -1.79% | 18,000 |
| Feb 18, 2026 | 70.62 | 74.50 | 70.61 | 74.30 | 74.30 | 0.41% | 21,000 |
| Feb 17, 2026 | 70.00 | 75.00 | 70.00 | 74.00 | 74.00 | 2.78% | 21,000 |
| Feb 16, 2026 | 78.45 | 78.45 | 72.00 | 72.00 | 72.00 | -4.76% | 24,000 |
| Feb 13, 2026 | 75.00 | 75.60 | 75.00 | 75.60 | 75.60 | 3.24% | 6,000 |
| Feb 12, 2026 | 72.45 | 74.00 | 72.45 | 73.23 | 73.23 | 3.14% | 6,000 |
| Feb 11, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 6,000 |
| Feb 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.44% | 3,000 |
| Feb 6, 2026 | 72.00 | 73.80 | 72.00 | 73.80 | 73.80 | -0.27% | 6,000 |
| Feb 5, 2026 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2.78% | 6,000 |
| Feb 2, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.81% | 3,000 |
| Jan 30, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 2.97% | 6,000 |
| Jan 29, 2026 | 69.00 | 75.00 | 69.00 | 72.69 | 72.69 | 0.68% | 15,000 |
| Jan 28, 2026 | 71.40 | 73.00 | 71.40 | 72.20 | 72.20 | 3.74% | 6,000 |
| Jan 27, 2026 | 67.20 | 70.31 | 67.20 | 69.60 | 69.60 | 3.93% | 15,000 |
| Jan 23, 2026 | 64.67 | 67.90 | 64.67 | 66.97 | 66.97 | 3.56% | 12,000 |
| Jan 22, 2026 | 63.50 | 67.00 | 63.50 | 64.67 | 64.67 | -0.93% | 9,000 |
| Jan 21, 2026 | 63.00 | 68.35 | 61.85 | 65.28 | 65.28 | 0.28% | 30,000 |
| Jan 20, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.65% | 3,000 |
| Jan 19, 2026 | 63.03 | 66.00 | 63.03 | 64.68 | 64.68 | 2.37% | 9,000 |
| Jan 16, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -4.99% | 3,000 |
| Jan 14, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | -5.00% | 6,000 |
| Jan 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 51,000 |
| Jan 6, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -3.64% | 6,000 |
| Jan 2, 2026 | 70.35 | 72.24 | 70.35 | 71.61 | 71.61 | 4.08% | 9,000 |
| Dec 29, 2025 | 66.50 | 68.80 | 66.50 | 68.80 | 68.80 | -0.29% | 9,000 |
| Dec 24, 2025 | 72.45 | 72.45 | 69.00 | 69.00 | 69.00 | -4.76% | 9,000 |
| Dec 23, 2025 | 71.00 | 72.45 | 70.00 | 72.45 | 72.45 | 5.00% | 18,000 |
| Dec 19, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | -1.43% | 9,000 |
| Dec 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 6,000 |
| Dec 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | 3,000 |
| Dec 16, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -3.05% | 12,000 |
| Dec 15, 2025 | 71.00 | 73.00 | 71.00 | 72.20 | 72.20 | 3.14% | 12,000 |
| Dec 11, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -3.63% | 6,000 |
| Dec 10, 2025 | 72.40 | 73.06 | 72.40 | 72.64 | 72.64 | 3.77% | 9,000 |
| Dec 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.59% | 3,000 |
| Dec 4, 2025 | 70.00 | 71.90 | 70.00 | 71.13 | 71.13 | 3.70% | 9,000 |
| Dec 3, 2025 | 69.00 | 69.00 | 68.59 | 68.59 | 68.59 | -5.00% | 6,000 |
| Dec 2, 2025 | 73.00 | 73.00 | 72.20 | 72.20 | 72.20 | -5.00% | 6,000 |
| Dec 1, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.58% | 3,000 |
| Nov 28, 2025 | 77.90 | 82.95 | 77.90 | 78.82 | 78.82 | -0.23% | 36,000 |
| Nov 27, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.17% | 3,000 |
| Nov 26, 2025 | 84.00 | 84.00 | 80.75 | 80.75 | 80.75 | -5.00% | 6,000 |
| Nov 25, 2025 | 86.10 | 86.10 | 85.00 | 85.00 | 85.00 | 3.66% | 12,000 |
| Nov 24, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 9,000 |
| Nov 21, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.12% | 3,000 |
| Nov 20, 2025 | 87.75 | 87.80 | 83.94 | 83.94 | 83.94 | -4.99% | 36,000 |
| Nov 19, 2025 | 92.00 | 92.00 | 88.35 | 88.35 | 88.35 | -5.00% | 39,000 |
| Nov 18, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 1.09% | 12,000 |
| Nov 17, 2025 | 94.80 | 96.00 | 92.00 | 92.00 | 92.00 | -2.95% | 48,000 |
| Nov 14, 2025 | 91.00 | 94.80 | 91.00 | 94.80 | 94.80 | 4.98% | 21,000 |
| Nov 13, 2025 | 86.00 | 90.30 | 85.00 | 90.30 | 90.30 | 5.00% | 69,000 |
| Nov 12, 2025 | 87.00 | 87.20 | 85.85 | 86.00 | 86.00 | 3.61% | 45,000 |
| Nov 11, 2025 | 84.80 | 86.40 | 83.00 | 83.00 | 83.00 | 0.62% | 69,000 |
| Nov 10, 2025 | 79.48 | 84.80 | 76.00 | 82.49 | 82.49 | 6.78% | 99,000 |
| Nov 7, 2025 | 76.02 | 78.98 | 76.02 | 77.25 | 77.25 | 1.64% | 24,000 |
| Nov 6, 2025 | 79.90 | 79.95 | 76.00 | 76.00 | 76.00 | -1.30% | 48,000 |
| Nov 4, 2025 | 78.22 | 78.22 | 77.00 | 77.00 | 77.00 | -1.55% | 57,000 |
| Nov 3, 2025 | 80.39 | 80.39 | 77.00 | 78.21 | 78.21 | -2.95% | 48,000 |
| Oct 31, 2025 | 81.00 | 82.00 | 78.00 | 80.59 | 80.59 | 1.31% | 99,000 |
| Oct 30, 2025 | 78.00 | 80.00 | 78.00 | 79.55 | 79.55 | 3.65% | 90,000 |
| Oct 29, 2025 | 73.00 | 78.50 | 71.00 | 76.75 | 76.75 | 12.21% | 138,000 |
| Oct 28, 2025 | 58.05 | 68.40 | 58.05 | 68.40 | 68.40 | 20.00% | 135,000 |
| Oct 27, 2025 | 57.00 | 57.00 | 56.20 | 57.00 | 57.00 | -1.01% | 12,000 |
| Oct 24, 2025 | 59.89 | 62.10 | 56.50 | 57.58 | 57.58 | -2.82% | 69,000 |
| Oct 23, 2025 | 58.00 | 59.25 | 58.00 | 59.25 | 59.25 | 3.95% | 45,000 |
| Oct 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.91% | 3,000 |
| Oct 20, 2025 | 56.00 | 56.50 | 55.70 | 55.93 | 55.93 | 0.54% | 42,000 |
| Oct 17, 2025 | 53.20 | 55.70 | 53.00 | 55.63 | 55.63 | 4.57% | 390,000 |
| Oct 16, 2025 | 54.60 | 55.55 | 53.00 | 53.20 | 53.20 | 0.38% | 21,000 |
| Oct 15, 2025 | 50.55 | 53.00 | 50.55 | 53.00 | 53.00 | 4.45% | 219,000 |
| Oct 14, 2025 | 50.00 | 51.00 | 48.21 | 50.74 | 50.74 | - | 351,000 |
| Oct 13, 2025 | 50.75 | 53.40 | 50.74 | 50.74 | 50.74 | -5.00% | 39,000 |
| Oct 10, 2025 | 56.00 | 56.00 | 53.41 | 53.41 | 53.41 | -5.00% | 84,000 |
| Oct 9, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 4.99% | 96,000 |