UK markets close in 6 hours 59 minutes

Shreeji Translogistics Limited (STL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
28.65-0.02 (-0.07%)
As of 01:45PM IST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202428.7528.9528.1028.6528.6550,426
28 May 202428.9828.9828.4028.6728.6786,200
27 May 202428.9029.2128.2828.5128.5199,312
24 May 202428.8829.2928.2528.7428.74150,949
23 May 202429.7229.8928.7928.8828.88156,902
22 May 202429.1129.6029.0029.2129.2192,293
21 May 202430.0130.2029.0529.4329.43180,284
17 May 202429.9030.3029.7929.9729.9793,253
16 May 202430.0030.4429.7029.8129.8144,927
15 May 202430.8730.8729.8529.9529.9589,504
14 May 202429.4930.4629.4930.2030.2070,019
13 May 202430.1930.9029.0529.9129.91113,219
10 May 202429.7930.6029.0029.5429.5473,898
09 May 202429.5530.1029.0129.0829.0887,198
08 May 202429.9730.3529.0529.6829.68272,814
07 May 202430.4031.1529.5029.9629.96353,082
06 May 202430.9231.3030.2030.3630.3663,682
03 May 202431.2831.2830.0030.9230.9284,950
02 May 202431.7531.7530.5130.7730.7787,300
30 Apr 202432.0032.3330.9031.1031.10194,078
29 Apr 202432.0532.5031.5931.9631.96182,717
26 Apr 202430.8231.8230.5131.6031.60291,577
25 Apr 202430.8831.2030.2030.7230.72256,072
24 Apr 202430.0230.8230.0230.4030.40110,057
23 Apr 202430.0330.6429.7030.0230.02157,403
22 Apr 202429.9030.9029.9030.0230.02167,867
19 Apr 202429.0030.5029.0030.3830.38149,069
18 Apr 202430.8530.9029.9230.6130.61218,266
16 Apr 202429.5530.6029.5429.9429.94119,945
15 Apr 202429.0030.4529.0029.8529.85243,605
12 Apr 202431.6332.4930.8031.1631.16168,725
10 Apr 202432.2032.9031.5031.6331.63126,183
09 Apr 202432.6032.9531.9132.1032.10149,636
08 Apr 202433.0133.5032.1032.5832.58186,936
05 Apr 202433.8533.8532.0532.8332.83240,210
04 Apr 202433.7533.9533.0033.3133.31269,377
03 Apr 202430.4833.2528.5032.6432.64498,770
02 Apr 202430.4030.7029.5130.2730.27352,460
01 Apr 202426.1030.2026.1029.7329.73495,687
28 Mar 202427.8928.0026.0026.0226.02508,003
27 Mar 202428.1028.5026.9527.0427.04581,324
26 Mar 202428.7028.9527.8027.9327.93315,875
22 Mar 202429.2929.5028.5028.8128.81214,103
21 Mar 202429.2029.4928.1129.0629.06146,320
20 Mar 202429.0529.4428.5028.9728.97127,351
19 Mar 202430.2030.8528.0528.7628.76187,699
18 Mar 202429.9330.5929.1229.7629.762,681,563
15 Mar 2024------
14 Mar 202428.0930.9927.0030.0030.00284,398
13 Mar 202430.6031.4927.5028.0928.09430,555
12 Mar 202433.2033.5230.2030.4630.46494,376
11 Mar 202435.0035.0033.1033.5233.52182,837
07 Mar 202434.5135.3834.5034.5834.58125,520
06 Mar 202435.7036.4033.8034.7434.74277,606
05 Mar 202435.9136.6035.3035.8635.86246,638
04 Mar 202436.0036.6535.7535.9135.91297,918
01 Mar 202435.9836.8035.5035.7835.78169,248
29 Feb 202435.6936.0033.1035.5735.57383,987
28 Feb 202435.9036.2833.9934.7334.73274,678
27 Feb 202436.1636.5035.5535.6635.66206,993
26 Feb 202436.8936.9035.8136.1536.15286,251
23 Feb 202435.5037.4534.9935.9235.92493,760
22 Feb 202436.0636.6934.7035.6735.67246,942
21 Feb 202435.8037.1535.8035.9635.96435,176
20 Feb 202434.9036.6934.9036.1736.17654,268
19 Feb 202438.0539.2537.7537.8937.89281,248
16 Feb 202439.7039.7037.2638.6638.66261,713
15 Feb 202437.5039.9037.0539.2239.22928,002
14 Feb 202432.9737.5032.2036.7936.79515,635
13 Feb 202435.4535.4532.8033.4833.48425,422
12 Feb 202437.6037.6034.5235.0335.03436,477
09 Feb 202439.8039.8037.0037.5137.51571,347
08 Feb 202438.0042.5038.0039.4339.431,708,654
08 Feb 20244:3 Stock split
07 Feb 202438.1938.8537.5037.7637.762,019,311
06 Feb 202438.8539.7437.4937.6537.652,258,257
05 Feb 202441.0842.0438.2438.5538.552,344,602
02 Feb 202443.2643.5040.1340.7040.705,958,662
01 Feb 202442.2642.7541.4742.4442.441,431,005
31 Jan 202439.1141.7838.1041.1441.141,645,211
30 Jan 202439.2239.3837.8738.4738.471,155,609
29 Jan 202438.5338.9937.8738.7838.781,208,511
25 Jan 202437.8438.1637.5837.7737.77304,346
24 Jan 202438.9238.9237.4637.6037.60724,526
23 Jan 202438.9638.9638.2538.5038.50512,186
19 Jan 202442.7543.4237.5037.9437.943,896,803
18 Jan 202439.3839.5938.4439.1339.13373,765
17 Jan 202438.5139.6438.2439.2839.28397,462
16 Jan 202438.2538.8137.8838.3438.34427,421
15 Jan 202440.7640.7637.8437.9737.971,786,027
12 Jan 202439.1340.1339.1339.8539.85574,610
11 Jan 202441.7042.7538.4738.7938.792,017,087
10 Jan 202439.4141.3139.3341.1241.12765,243
09 Jan 202441.4441.7838.8139.0439.041,969,786
08 Jan 202443.4944.9240.2440.6340.632,357,645
05 Jan 202441.4342.3841.4242.2042.20545,318
04 Jan 202442.8243.4640.8241.0241.021,901,545
03 Jan 202443.4945.0041.5541.8941.891,319,462
02 Jan 202443.0250.2542.2242.9242.922,110,429
01 Jan 202442.2843.4141.6643.1743.17328,907
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...