Shreeji Translogistics share price history

BSE: 540738Transport ServicesSmall Cap

Shreeji Translogistics Limited · Face value ₹2 · Listed Oct 2017

₹7.93₹0.01 (0.13%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹7.94.

28 Oct: open ₹7.94, high ₹8.22, low ₹7.90

52-week range of traded prices to 28 Oct 2026

₹5.42Low, 30 Mar 2026₹11.90High, 7 Nov 2025

Next results date: the board meets on 30 Oct 2026 to consider: interim dividend and quarterly results. Results calendar

Market cap: ₹55 Cr3,311th largest listed
P/E: 12.54
P/B: 0.88
Dividend yield: Nonein the last 12 months
ROE: 7.2%
ROCE: 6.1%
Debt to equity: 0.62
Volume, BSE: 6,618

Shreeji Translogistics share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Shreeji Translogistics' share price is on record from 13 Oct 2017, when it closed at ₹6.60, to 28 Oct 2026. Its highest close was ₹68.96 on 7 Dec 2022 and its lowest ₹3.56 on 6 Nov 2020, adjusted for 3 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	7.93	−17.0%	9.70	5.88	9.73	10.00	5.42	90,77,547
2025	9.55	−46.8%	18.39	8.85	17.98	18.50	8.30	1,59,42,693
2024	17.94	−57.6%	43.17	17.69	42.29	50.25	17.51	8,00,04,036
2023	42.29	−31.1%	64.91	41.02	63.00	67.85	39.30	2,60,69,615
2022	61.40	+147.9%	68.96	25.50	25.50	76.37	25.50	1,93,49,447
2021	24.77	+400.3%	25.05	5.40	5.10	25.50	5.10	1,82,40,000
2020	4.95	−29.8%	7.50	3.56	7.50	7.50	3.56	54,40,000
2019	7.05	+7.6%	7.73	6.45	6.55	7.75	6.45	1,14,20,000
2018	6.55	−20.6%	9.00	6.55	8.47	9.00	6.55	80,80,000
2017	8.25	–	8.80	6.58	7.80	9.00	6.55	1,70,80,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 27 Jan 2021. 2019 is from its first session, 6 Feb 2019. 2017 is from its first session, 13 Oct 2017. The 2018 close is its last trade, on 30 Nov 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	7.93	−10.0%	9.18	9.18	7.67	5,72,183
Sep 2026	8.81	+8.0%	8.16	9.45	7.52	10,43,660
Aug 2026	8.16	−0.7%	8.55	9.59	7.71	10,71,169
Jul 2026	8.22	+0.1%	8.42	9.50	8.00	7,50,382
Jun 2026	8.21	−7.5%	9.30	9.30	7.75	7,08,366
May 2026	8.88	−3.9%	9.31	9.89	8.22	10,75,818
Apr 2026	9.24	+57.1%	6.99	9.68	6.45	10,15,360
Mar 2026	5.88	−26.1%	7.57	8.22	5.42	14,45,504
Feb 2026	7.96	−2.1%	8.87	9.09	7.72	6,84,702
Jan 2026	8.13	−14.9%	9.73	10.00	7.80	7,10,403
Dec 2025	9.55	−4.1%	10.26	10.50	8.30	9,19,859
Nov 2025	9.96	−13.9%	11.73	11.90	9.85	8,78,282
Oct 2025	11.57	−3.0%	12.00	12.53	11.12	12,50,774
Sep 2025	11.93	+0.8%	12.28	13.09	11.60	9,56,400
Aug 2025	11.83	−2.9%	12.22	12.90	11.08	4,82,825
Jul 2025	12.18	−10.2%	13.79	14.00	12.06	9,82,875
Jun 2025	13.57	+0.6%	13.49	13.90	12.06	11,91,614
May 2025	13.49	+7.1%	13.14	14.48	11.13	7,61,713
Apr 2025	12.60	+42.4%	8.98	13.50	8.87	15,43,006
Mar 2025	8.85	−28.0%	12.05	12.68	8.80	28,79,512
Feb 2025	12.29	−17.0%	15.07	15.99	12.06	24,02,910
Jan 2025	14.80	−17.5%	17.98	18.50	14.11	16,92,923
Dec 2024	17.94	−5.5%	19.00	20.20	17.51	14,88,440
Nov 2024	18.99	−10.0%	21.79	22.49	18.29	13,13,132
Oct 2024	21.11	−9.0%	23.24	23.80	20.11	19,49,887
Sep 2024	23.21	−4.2%	24.26	24.74	22.61	16,96,536
Aug 2024	24.24	−3.8%	25.25	25.98	21.66	31,29,991
Jul 2024	25.20	−3.3%	26.15	27.25	24.01	31,65,181
Jun 2024	26.06	−0.9%	27.89	28.50	21.54	27,65,733
May 2024	26.30	−15.4%	31.75	31.75	25.85	28,65,118
Apr 2024	31.10	+19.5%	26.10	33.95	26.10	45,78,640
Mar 2024	26.02	−26.8%	35.98	37.50	26.00	75,65,856
Feb 2024	35.57	−13.5%	42.26	43.50	32.20	2,21,22,393
Jan 2024	41.14	−2.7%	42.29	50.25	37.46	2,73,63,129
Dec 2023	42.29	−19.7%	53.83	53.83	40.49	1,07,33,108
Nov 2023	52.64	+7.0%	49.24	58.50	47.63	50,20,940
Oct 2023	49.18	+1.8%	50.17	50.48	45.00	12,08,152
Sep 2023	48.32	−1.2%	49.95	50.48	46.50	10,68,245
Aug 2023	48.89	−2.9%	50.89	57.00	46.54	15,40,591
Jul 2023	50.37	+9.5%	46.88	55.84	46.11	14,73,604
Jun 2023	46.00	+12.1%	44.99	47.18	39.30	8,74,479
May 2023	41.02	−12.9%	47.14	50.10	40.73	9,93,824
Apr 2023	47.11	−5.5%	50.99	57.65	46.88	6,25,867
Mar 2023	49.85	−3.8%	51.00	55.20	45.91	7,49,984
Feb 2023	51.83	−11.0%	59.15	63.59	49.28	8,27,168
Jan 2023	58.22	−5.2%	63.00	67.85	57.92	9,53,653
Dec 2022	61.40	+2.7%	60.75	70.97	57.76	7,68,447
Nov 2022	59.79	+22.6%	51.00	76.37	46.88	29,29,973
Oct 2022	48.75	+5.4%	47.67	51.91	43.50	16,38,360
Sep 2022	46.27	+9.9%	43.35	53.33	41.66	20,30,267
Aug 2022	42.08	+22.4%	34.50	52.79	34.16	16,64,453
Jul 2022	34.40	−4.0%	37.65	39.75	30.81	11,48,880
Jun 2022	35.83	+10.3%	33.00	41.10	32.78	13,10,693
May 2022	32.48	−0.2%	31.82	37.42	30.90	12,14,333
Apr 2022	32.53	+6.9%	30.75	37.50	30.45	11,88,280
Mar 2022	30.42	+5.8%	28.76	32.10	27.31	11,84,687
Feb 2022	28.76	−0.8%	28.66	31.80	27.68	27,23,373
Jan 2022	28.98	+17.0%	25.50	30.63	25.50	15,47,700
Dec 2021	24.77	+164.2%	11.24	25.50	11.24	12,60,000
Nov 2021	9.38	+31.6%	7.13	10.26	7.13	33,20,000
Oct 2021	7.13	+9.2%	6.53	7.83	6.53	51,20,000
Sep 2021	6.53	0.0%	6.53	6.53	6.53	14,20,000
Aug 2021	6.53	0.0%	6.53	6.53	6.53	18,40,000
Jul 2021	6.53	−19.4%	7.50	7.50	6.53	33,40,000
Jun 2021	8.10	+22.7%	7.92	8.10	6.75	60,000
May 2021	6.60	−20.0%	6.60	6.60	6.60	20,000
Apr 2021	8.25	0.0%	8.25	8.25	8.25	5,60,000
Mar 2021	8.25	+7.8%	8.40	8.40	8.25	4,00,000
Feb 2021	7.65	+30.8%	5.85	7.65	5.85	8,20,000
Jan 2021	5.85	+18.2%	5.10	5.85	5.10	80,000
Dec 2020	4.95	+22.2%	4.20	5.10	4.20	11,60,000
Nov 2020	4.05	−10.3%	4.24	4.26	3.56	18,80,000
Oct 2020	4.52	−0.5%	4.80	5.25	4.52	7,60,000
Sep 2020	4.54	−8.3%	4.53	4.80	4.24	9,40,000
Aug 2020	4.95	0.0%	4.95	4.95	4.95	80,000
Jul 2020	4.95	+3.1%	4.80	4.95	4.80	60,000
Jun 2020	4.80	+1.6%	4.80	4.80	4.80	20,000
May 2020	4.73	+4.8%	4.73	4.73	4.73	20,000
Mar 2020	4.51	−35.0%	6.56	6.56	4.51	1,20,000
Feb 2020	6.94	−7.5%	6.94	6.94	6.94	20,000
Jan 2020	7.50	+6.4%	7.50	7.50	7.50	3,80,000
Dec 2019	7.05	+4.4%	6.75	7.05	6.75	2,20,000
Nov 2019	6.75	−1.3%	6.45	6.75	6.45	2,40,000
Oct 2019	6.84	−3.0%	7.25	7.35	6.84	2,80,000
Sep 2019	7.05	+0.7%	7.00	7.05	7.00	6,00,000
Aug 2019	7.00	−4.6%	7.13	7.48	7.00	37,80,000
Jul 2019	7.34	−5.0%	7.38	7.56	7.13	21,60,000
Jun 2019	7.73	+4.0%	7.50	7.75	7.50	12,80,000
May 2019	7.43	+6.1%	7.05	7.50	6.75	9,60,000
Apr 2019	7.00	+7.7%	6.70	7.00	6.70	16,40,000
Mar 2019	6.50	0.0%	6.50	6.50	6.50	40,000
Feb 2019	6.50	−0.8%	6.55	6.75	6.50	2,20,000
Nov 2018	6.55	−0.8%	6.55	6.55	6.55	20,000
Oct 2018	6.60	−2.2%	6.65	6.75	6.60	60,000
Sep 2018	6.75	−8.0%	7.13	7.13	6.75	1,00,000
Aug 2018	7.34	+4.8%	7.36	7.36	7.34	40,000
Jul 2018	7.00	0.0%	7.00	7.00	7.00	60,000
Jun 2018	7.00	−0.7%	7.05	7.25	6.90	3,00,000
May 2018	7.05	−0.7%	7.00	7.25	7.00	5,20,000
Apr 2018	7.10	+7.6%	6.60	7.10	6.60	8,80,000
Mar 2018	6.60	−2.2%	6.75	6.75	6.60	24,80,000
Feb 2018	6.75	−14.0%	7.85	7.85	6.71	31,80,000
Jan 2018	7.85	−4.8%	8.47	9.00	7.85	4,40,000
Dec 2017	8.25	−5.7%	9.00	9.00	7.86	14,00,000
Nov 2017	8.75	+27.8%	6.73	8.75	6.68	14,20,000
Oct 2017	6.85	–	7.80	7.80	6.55	1,42,60,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	7.94	8.22	7.90	7.93	8.02	6,618
27 Oct 2026	7.67	8.38	7.67	7.94	8.13	29,130
26 Oct 2026	7.68	7.98	7.67	7.83	7.80	14,010
23 Oct 2026	8.05	8.27	7.91	8.07	8.02	42,360
22 Oct 2026	8.52	8.52	7.87	8.07	8.08	36,023
21 Oct 2026	8.74	8.74	8.20	8.23	8.30	8,861
19 Oct 2026	8.75	8.75	8.40	8.41	8.44	17,132
16 Oct 2026	8.89	8.90	8.21	8.42	8.37	35,009
15 Oct 2026	8.72	8.96	8.32	8.35	8.47	56,880
14 Oct 2026	8.84	9.01	8.69	8.72	8.87	19,922
13 Oct 2026	8.95	9.09	8.68	8.84	8.91	20,375
12 Oct 2026	8.56	9.02	8.56	8.91	8.76	45,973
9 Oct 2026	8.63	8.63	8.22	8.60	8.45	23,030
8 Oct 2026	8.70	8.99	8.60	8.60	8.70	1,11,800
7 Oct 2026	8.94	8.94	8.45	8.79	8.70	25,915
6 Oct 2026	9.05	9.05	8.71	8.84	8.82	21,425
5 Oct 2026	8.94	9.10	8.75	8.81	8.84	24,835
1 Oct 2026	9.18	9.18	8.81	8.92	8.95	32,885
30 Sep 2026	8.92	8.98	8.76	8.81	8.84	10,602
29 Sep 2026	8.66	9.15	8.66	8.92	8.90	22,127
28 Sep 2026	8.61	9.03	8.61	8.88	8.88	10,787
25 Sep 2026	9.11	9.25	9.00	9.04	9.04	1,06,744

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Shreeji Translogistics bonus and split history

Ex-date	Event	Price factor	What happened
8 Feb 2024	Bonus	0.7500	Holders received 1 bonus share for every 3 held.
15 Feb 2023	Split	0.2000	Each share became 5.
31 May 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 Oct 2019	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.