NSE: SJLOGISTIC | Series: SM
-
LTP
523.75
-5.10 (-0.96 %) -
Open
529.35
531.90 -
High
529.35
544.00 -
Low
505.00
526.10 -
Close
523.00
528.85 -
52W High
725.00
12 Nov, 2024 -
52W Low
435.00
03 Mar, 2025
Upper Circuit: 634.62
Lower Circuit: 423.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 529.35 | 529.35 | 505.00 | 523.75 | 523.00 | -5.85 | -1.11 | 725.00 | 435.00 | 20,500 | 1.06 Crore | 79 |
| 16 Apr, 2025 | 531.90 | 544.00 | 526.10 | 526.10 | 528.85 | -2.35 | -0.44 | 725.00 | 435.00 | 20,500 | 1.09 Crore | 72 |
| 15 Apr, 2025 | 525.00 | 543.00 | 525.00 | 531.00 | 531.20 | 6.35 | 1.21 | 725.00 | 435.00 | 20,750 | 1.11 Crore | 79 |
| 11 Apr, 2025 | 524.00 | 528.00 | 510.00 | 521.30 | 524.85 | 11.55 | 2.25 | 725.00 | 435.00 | 12,500 | 65.24 Lakh | 48 |
| 09 Apr, 2025 | 508.25 | 519.75 | 505.00 | 510.95 | 513.30 | 3.45 | 0.68 | 725.00 | 435.00 | 10,500 | 53.65 Lakh | 35 |
| 08 Apr, 2025 | 522.00 | 542.00 | 507.00 | 509.55 | 509.85 | 14.05 | 2.83 | 725.00 | 435.00 | 16,500 | 85.11 Lakh | 64 |
| 07 Apr, 2025 | 488.00 | 504.00 | 456.00 | 499.90 | 495.80 | -35.20 | -6.63 | 725.00 | 435.00 | 33,000 | 1.63 Crore | 111 |
| 04 Apr, 2025 | 530.00 | 534.20 | 515.00 | 534.20 | 531.00 | -3.75 | -0.7 | 725.00 | 435.00 | 50,000 | 2.63 Crore | 134 |
| 03 Apr, 2025 | 506.05 | 538.00 | 506.05 | 530.00 | 534.75 | 14.95 | 2.88 | 725.00 | 435.00 | 17,500 | 92.58 Lakh | 66 |
| 02 Apr, 2025 | 523.95 | 525.95 | 514.00 | 520.00 | 519.80 | 6.75 | 1.32 | 725.00 | 435.00 | 15,250 | 79.24 Lakh | 55 |
| 01 Apr, 2025 | 535.00 | 535.00 | 509.00 | 512.00 | 513.05 | -12.35 | -2.35 | 725.00 | 435.00 | 25,250 | 1.30 Crore | 85 |
| 28 Mar, 2025 | 520.05 | 533.00 | 520.00 | 523.00 | 525.40 | 18.85 | 3.72 | 725.00 | 435.00 | 20,000 | 1.05 Crore | 66 |
| 27 Mar, 2025 | 507.00 | 510.00 | 490.00 | 508.00 | 506.55 | -0.95 | -0.19 | 725.00 | 435.00 | 62,500 | 3.12 Crore | 193 |
| 26 Mar, 2025 | 524.80 | 528.00 | 495.40 | 507.00 | 507.50 | -12.40 | -2.39 | 725.00 | 435.00 | 33,250 | 1.70 Crore | 98 |
| 25 Mar, 2025 | 557.90 | 559.00 | 517.00 | 520.00 | 519.90 | -30.80 | -5.59 | 725.00 | 435.00 | 28,250 | 1.49 Crore | 104 |
| 24 Mar, 2025 | 553.00 | 563.70 | 540.00 | 550.90 | 550.70 | 10.45 | 1.93 | 725.00 | 435.00 | 32,500 | 1.78 Crore | 109 |
| 21 Mar, 2025 | 530.55 | 549.65 | 530.55 | 538.00 | 540.25 | 11.65 | 2.2 | 725.00 | 435.00 | 25,000 | 1.35 Crore | 92 |
| 20 Mar, 2025 | 539.80 | 547.00 | 519.05 | 529.95 | 528.60 | 1.00 | 0.19 | 725.00 | 435.00 | 43,250 | 2.28 Crore | 106 |
| 19 Mar, 2025 | 506.95 | 544.00 | 506.95 | 525.00 | 527.60 | 30.25 | 6.08 | 725.00 | 435.00 | 41,000 | 2.18 Crore | 128 |