Price Data Selection & Download
Shreeji Translogistics Share Price All Time Records & Statistics (Oct 2017 - Jun 2026)
1344 daily OHLCV records on BSE from Oct. 2017 to June 2026. Examine STL quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹76.35
November 14, 2022
BSE Exchange
Share Price All Time Low
₹3.56
November 06, 2020
BSE Exchange
Highest Volume Trading Day
5,958,661
February 02, 2024 • ₹40.70
BSE Exchange
Share Price History Data (Oct 2017 - Jun 2026)
STL daily open, high, low, close and volume (OHLCV) on BSE — 103 records.
Total Records
103
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-04 | ₹9.18 | ₹9.18 | ₹8.38 | ₹8.84 | 89,567 |
| 2026-06-03 | ₹8.63 | ₹9.00 | ₹8.63 | ₹8.96 | 41,878 |
| 2026-06-02 | ₹9.00 | ₹9.25 | ₹8.62 | ₹8.94 | 23,125 |
| 2026-06-01 | ₹9.30 | ₹9.30 | ₹8.84 | ₹9.08 | 35,101 |
| 2026-05-29 | ₹9.14 | ₹9.14 | ₹8.75 | ₹8.88 | 35,978 |
| 2026-05-27 | ₹9.29 | ₹9.30 | ₹8.80 | ₹8.85 | 85,361 |
| 2026-05-26 | ₹9.30 | ₹9.30 | ₹8.90 | ₹9.11 | 63,764 |
| 2026-05-25 | ₹9.10 | ₹9.79 | ₹8.77 | ₹8.97 | 72,113 |
| 2026-05-22 | ₹9.44 | ₹9.44 | ₹9.06 | ₹9.33 | 32,679 |
| 2026-05-21 | ₹9.59 | ₹9.59 | ₹8.71 | ₹9.29 | 72,907 |
| 2026-05-20 | ₹9.47 | ₹9.47 | ₹8.90 | ₹9.36 | 79,844 |
| 2026-05-19 | ₹8.22 | ₹9.50 | ₹8.22 | ₹9.07 | 106,107 |
| 2026-05-18 | ₹8.52 | ₹8.96 | ₹8.52 | ₹8.65 | 84,047 |
| 2026-05-15 | ₹8.36 | ₹9.89 | ₹8.36 | ₹8.84 | 218,252 |
| 2026-05-14 | ₹9.09 | ₹9.09 | ₹8.50 | ₹8.76 | 42,404 |
| 2026-05-13 | ₹8.88 | ₹9.30 | ₹8.86 | ₹9.03 | 31,137 |
| 2026-05-12 | ₹9.02 | ₹9.40 | ₹9.00 | ₹9.01 | 27,843 |
| 2026-05-11 | ₹9.11 | ₹9.39 | ₹9.10 | ₹9.18 | 9,882 |
| 2026-05-08 | ₹9.21 | ₹9.39 | ₹9.10 | ₹9.27 | 21,666 |
| 2026-05-07 | ₹9.35 | ₹9.49 | ₹9.16 | ₹9.30 | 23,147 |
| 2026-05-06 | ₹9.54 | ₹9.54 | ₹9.10 | ₹9.35 | 25,479 |
| 2026-05-05 | ₹9.02 | ₹9.50 | ₹9.02 | ₹9.31 | 20,679 |
| 2026-05-04 | ₹9.31 | ₹9.48 | ₹9.06 | ₹9.31 | 22,529 |
| 2026-04-30 | ₹9.51 | ₹9.51 | ₹9.04 | ₹9.24 | 17,903 |
| 2026-04-29 | ₹9.26 | ₹9.50 | ₹9.12 | ₹9.24 | 80,434 |
| 2026-04-28 | ₹9.26 | ₹9.58 | ₹9.16 | ₹9.22 | 66,606 |
| 2026-04-27 | ₹9.12 | ₹9.48 | ₹9.12 | ₹9.37 | 33,950 |
| 2026-04-24 | ₹9.41 | ₹9.68 | ₹9.15 | ₹9.43 | 31,263 |
| 2026-04-23 | ₹9.39 | ₹9.60 | ₹9.00 | ₹9.49 | 16,672 |
| 2026-04-22 | ₹9.25 | ₹9.59 | ₹9.25 | ₹9.33 | 33,587 |
| 2026-04-21 | ₹9.00 | ₹9.65 | ₹9.00 | ₹9.23 | 51,496 |
| 2026-04-20 | ₹9.15 | ₹9.15 | ₹8.82 | ₹9.08 | 26,877 |
| 2026-04-17 | ₹9.20 | ₹9.20 | ₹8.38 | ₹8.94 | 55,073 |
| 2026-04-16 | ₹8.79 | ₹8.97 | ₹8.60 | ₹8.82 | 56,444 |
| 2026-04-15 | ₹8.20 | ₹8.75 | ₹8.20 | ₹8.58 | 81,782 |
| 2026-04-13 | ₹8.21 | ₹8.67 | ₹8.15 | ₹8.47 | 27,346 |
| 2026-04-10 | ₹8.00 | ₹8.70 | ₹7.93 | ₹8.54 | 111,219 |
| 2026-04-09 | ₹7.60 | ₹8.25 | ₹7.60 | ₹7.85 | 59,425 |
| 2026-04-08 | ₹7.91 | ₹7.91 | ₹7.38 | ₹7.57 | 67,877 |
| 2026-04-07 | ₹7.11 | ₹7.21 | ₹6.91 | ₹7.18 | 25,647 |
| 2026-04-06 | ₹7.00 | ₹7.29 | ₹6.99 | ₹7.11 | 28,333 |
| 2026-04-02 | ₹6.86 | ₹7.04 | ₹6.45 | ₹6.93 | 25,073 |
| 2026-04-01 | ₹6.99 | ₹6.99 | ₹6.49 | ₹6.83 | 118,353 |
| 2026-03-30 | ₹6.29 | ₹6.30 | ₹5.42 | ₹5.88 | 163,735 |
| 2026-03-27 | ₹6.78 | ₹6.78 | ₹6.11 | ₹6.30 | 80,899 |
| 2026-03-25 | ₹6.90 | ₹6.96 | ₹6.60 | ₹6.77 | 92,372 |
| 2026-03-24 | ₹7.00 | ₹7.00 | ₹6.57 | ₹6.91 | 36,586 |
| 2026-03-23 | ₹6.90 | ₹7.07 | ₹6.84 | ₹6.93 | 37,618 |
| 2026-03-20 | ₹7.01 | ₹7.13 | ₹6.85 | ₹6.90 | 29,360 |
| 2026-03-19 | ₹7.00 | ₹7.25 | ₹6.93 | ₹7.03 | 35,664 |
| 2026-03-18 | ₹6.85 | ₹7.20 | ₹6.85 | ₹7.09 | 25,413 |
| 2026-03-17 | ₹6.81 | ₹7.20 | ₹6.81 | ₹7.07 | 12,691 |
| 2026-03-16 | ₹7.32 | ₹7.32 | ₹6.71 | ₹6.97 | 62,731 |
| 2026-03-13 | ₹7.15 | ₹7.48 | ₹7.05 | ₹7.20 | 33,386 |
| 2026-03-12 | ₹7.20 | ₹7.30 | ₹7.15 | ₹7.23 | 35,218 |
| 2026-03-11 | ₹7.13 | ₹7.27 | ₹7.08 | ₹7.15 | 22,282 |
| 2026-03-10 | ₹7.01 | ₹7.44 | ₹7.01 | ₹7.13 | 45,108 |
| 2026-03-09 | ₹7.25 | ₹7.48 | ₹7.05 | ₹7.20 | 107,998 |
| 2026-03-06 | ₹7.88 | ₹7.88 | ₹7.34 | ₹7.45 | 161,379 |
| 2026-03-05 | ₹7.80 | ₹7.83 | ₹7.10 | ₹7.41 | 188,167 |
| 2026-03-04 | ₹7.65 | ₹7.83 | ₹7.56 | ₹7.76 | 136,831 |
| 2026-03-02 | ₹7.57 | ₹8.22 | ₹7.57 | ₹7.79 | 138,066 |
| 2026-02-27 | ₹8.18 | ₹8.18 | ₹7.72 | ₹7.96 | 49,832 |
| 2026-02-26 | ₹8.22 | ₹8.25 | ₹8.02 | ₹8.05 | 22,918 |
| 2026-02-25 | ₹8.00 | ₹8.34 | ₹8.00 | ₹8.10 | 11,534 |
| 2026-02-24 | ₹8.30 | ₹8.30 | ₹8.00 | ₹8.08 | 53,441 |
| 2026-02-23 | ₹8.28 | ₹8.38 | ₹8.02 | ₹8.18 | 19,756 |
| 2026-02-20 | ₹8.21 | ₹8.57 | ₹8.01 | ₹8.24 | 63,264 |
| 2026-02-19 | ₹8.20 | ₹8.75 | ₹8.20 | ₹8.42 | 12,895 |
| 2026-02-18 | ₹8.76 | ₹8.76 | ₹8.00 | ₹8.49 | 50,156 |
| 2026-02-17 | ₹8.58 | ₹8.74 | ₹8.30 | ₹8.62 | 41,519 |
| 2026-02-16 | ₹8.78 | ₹9.04 | ₹8.57 | ₹8.73 | 16,380 |
| 2026-02-13 | ₹8.65 | ₹8.96 | ₹8.65 | ₹8.80 | 37,525 |
| 2026-02-12 | ₹8.73 | ₹8.90 | ₹8.52 | ₹8.78 | 18,106 |
| 2026-02-11 | ₹8.93 | ₹8.93 | ₹8.42 | ₹8.81 | 22,357 |
| 2026-02-10 | ₹8.48 | ₹9.09 | ₹8.37 | ₹8.86 | 74,741 |
| 2026-02-09 | ₹8.60 | ₹8.60 | ₹8.38 | ₹8.48 | 30,996 |
| 2026-02-06 | ₹8.54 | ₹8.76 | ₹8.25 | ₹8.47 | 20,045 |
| 2026-02-05 | ₹8.49 | ₹8.59 | ₹8.16 | ₹8.37 | 30,171 |
| 2026-02-04 | ₹8.55 | ₹8.55 | ₹8.11 | ₹8.35 | 24,060 |
| 2026-02-03 | ₹8.86 | ₹8.86 | ₹8.16 | ₹8.29 | 28,641 |
| 2026-02-02 | ₹8.63 | ₹8.63 | ₹8.00 | ₹8.13 | 39,856 |
| 2026-02-01 | ₹8.87 | ₹8.87 | ₹8.18 | ₹8.44 | 16,509 |
| 2026-01-30 | ₹8.05 | ₹8.25 | ₹7.83 | ₹8.13 | 51,466 |
| 2026-01-29 | ₹8.32 | ₹8.32 | ₹7.95 | ₹8.12 | 27,421 |
| 2026-01-28 | ₹8.19 | ₹8.20 | ₹7.82 | ₹8.13 | 23,603 |
| 2026-01-27 | ₹8.24 | ₹8.24 | ₹7.80 | ₹8.04 | 35,645 |
| 2026-01-23 | ₹8.44 | ₹8.44 | ₹7.80 | ₹8.00 | 46,235 |
| 2026-01-22 | ₹8.36 | ₹8.36 | ₹8.10 | ₹8.20 | 45,798 |
| 2026-01-21 | ₹8.48 | ₹8.70 | ₹8.02 | ₹8.21 | 48,893 |
| 2026-01-20 | ₹9.17 | ₹9.17 | ₹8.52 | ₹8.68 | 50,232 |
| 2026-01-19 | ₹9.03 | ₹9.07 | ₹8.91 | ₹8.99 | 26,318 |
| 2026-01-16 | ₹9.26 | ₹9.28 | ₹9.03 | ₹9.07 | 21,374 |
| 2026-01-14 | ₹9.24 | ₹9.29 | ₹9.00 | ₹9.27 | 18,844 |
| 2026-01-13 | ₹9.11 | ₹9.23 | ₹9.00 | ₹9.13 | 9,417 |
| 2026-01-12 | ₹9.30 | ₹9.30 | ₹8.81 | ₹9.05 | 12,167 |
| 2026-01-09 | ₹9.06 | ₹9.29 | ₹8.91 | ₹9.08 | 33,076 |
| 2026-01-08 | ₹9.27 | ₹9.37 | ₹9.03 | ₹9.05 | 20,032 |
| 2026-01-07 | ₹9.13 | ₹9.32 | ₹9.09 | ₹9.27 | 8,240 |
| 2026-01-06 | ₹9.13 | ₹9.50 | ₹9.01 | ₹9.22 | 39,862 |
| 2026-01-05 | ₹9.46 | ₹9.84 | ₹8.77 | ₹9.02 | 105,971 |
| 2026-01-02 | ₹9.73 | ₹10.00 | ₹9.06 | ₹9.46 | 64,449 |
| 2026-01-01 | ₹9.73 | ₹9.75 | ₹9.44 | ₹9.70 | 21,360 |
Shreeji Translogistics Share Price Performance Analysis (Oct 2017 - Jun 2026)
STL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-8.87%
₹9.70 → ₹8.84
Year to Date
Price Volatility
10.20%
Low Volatility
Year to Date
Average Daily Volume
49,723
Year to Date Average
BSE Exchange
Shreeji Translogistics Share Price History – Frequently Asked Questions
Common questions about STL historical data and records. For live price, key ratios and fundamentals, see STL share price.
What is the all-time high share price of Shreeji Translogistics (STL)?
The all-time high share price of Shreeji Translogistics was ₹76.35 recorded on November 14, 2022 on the BSE exchange.
What is the all-time low share price of Shreeji Translogistics (STL)?
The all-time low share price of Shreeji Translogistics was ₹3.56 recorded on November 06, 2020 on the BSE exchange.
How can I download STL historical share price data?
You can download Shreeji Translogistics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for STL shares?
The highest trading volume day for Shreeji Translogistics was 5,958,661 shares traded on February 02, 2024 on the BSE exchange, with share price at ₹40.7.