VRL Logistics Limited (BOM:539118)
India · Delayed Price · Currency is INR 231.45
-3.80 (-1.62%)
At close: Apr 2, 2026
BOM:539118 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 234.60 | 235.30 | 230.35 | 231.45 | 231.45 | -1.62% | 7,249 |
| Apr 1, 2026 | 234.00 | 244.00 | 234.00 | 235.25 | 235.25 | 0.66% | 8,438 |
| Mar 30, 2026 | 247.90 | 247.90 | 232.05 | 233.70 | 233.70 | -4.90% | 24,436 |
| Mar 27, 2026 | 253.00 | 253.00 | 241.90 | 245.75 | 245.75 | -1.23% | 8,309 |
| Mar 25, 2026 | 252.30 | 253.35 | 246.95 | 248.80 | 248.80 | 0.65% | 10,329 |
| Mar 24, 2026 | 244.65 | 248.85 | 233.90 | 247.20 | 247.20 | 3.17% | 12,802 |
| Mar 23, 2026 | 235.80 | 240.75 | 235.80 | 239.60 | 239.60 | -0.56% | 4,406 |
| Mar 20, 2026 | 240.05 | 245.95 | 239.90 | 240.95 | 240.95 | -0.04% | 10,310 |
| Mar 19, 2026 | 245.30 | 249.10 | 240.55 | 241.05 | 241.05 | -2.76% | 8,926 |
| Mar 18, 2026 | 251.70 | 258.20 | 247.65 | 247.90 | 247.90 | -1.37% | 10,543 |
| Mar 17, 2026 | 251.90 | 255.05 | 250.50 | 251.35 | 251.35 | -0.18% | 1,480 |
| Mar 16, 2026 | 253.05 | 257.10 | 248.90 | 251.80 | 251.80 | -2.31% | 12,495 |
| Mar 13, 2026 | 253.35 | 261.00 | 252.90 | 257.75 | 257.75 | -0.48% | 6,106 |
| Mar 12, 2026 | 257.60 | 264.10 | 252.50 | 259.00 | 259.00 | -1.48% | 19,324 |
| Mar 11, 2026 | 268.00 | 268.30 | 260.00 | 262.90 | 262.90 | -1.30% | 5,293 |
| Mar 10, 2026 | 265.60 | 269.20 | 262.25 | 266.35 | 266.35 | -0.34% | 5,885 |
| Mar 9, 2026 | 266.75 | 275.25 | 261.00 | 267.25 | 267.25 | -2.30% | 8,228 |
| Mar 6, 2026 | 271.25 | 275.00 | 268.65 | 273.55 | 273.55 | 0.83% | 5,543 |
| Mar 5, 2026 | 275.75 | 275.75 | 265.25 | 271.30 | 271.30 | 0.37% | 8,708 |
| Mar 4, 2026 | 265.25 | 274.50 | 265.25 | 270.30 | 270.30 | -1.69% | 9,654 |
| Mar 2, 2026 | 261.50 | 280.30 | 261.50 | 274.95 | 274.95 | -1.13% | 11,387 |
| Feb 27, 2026 | 288.60 | 288.95 | 275.35 | 278.10 | 278.10 | -3.67% | 15,255 |
| Feb 26, 2026 | 282.95 | 288.75 | 280.60 | 288.70 | 288.70 | 2.03% | 4,200 |
| Feb 25, 2026 | 286.00 | 287.95 | 281.50 | 282.95 | 282.95 | -0.96% | 3,504 |
| Feb 24, 2026 | 283.05 | 287.30 | 283.05 | 285.70 | 285.70 | -0.78% | 4,436 |
| Feb 23, 2026 | 278.00 | 288.55 | 278.00 | 287.95 | 287.95 | 1.68% | 5,598 |
| Feb 20, 2026 | 286.60 | 286.60 | 280.85 | 283.20 | 283.20 | -1.19% | 5,971 |
| Feb 19, 2026 | 313.00 | 313.00 | 284.05 | 286.60 | 286.60 | 0.03% | 5,951 |
| Feb 18, 2026 | 288.85 | 288.85 | 283.10 | 286.50 | 286.50 | 0.84% | 3,897 |
| Feb 17, 2026 | 284.10 | 285.00 | 278.05 | 284.10 | 284.10 | -0.42% | 11,899 |
| Feb 16, 2026 | 304.65 | 304.65 | 282.85 | 285.30 | 285.30 | -1.99% | 27,168 |
| Feb 13, 2026 | 287.95 | 292.00 | 284.15 | 291.10 | 291.10 | -3.22% | 12,594 |
| Feb 12, 2026 | 298.05 | 303.55 | 297.65 | 300.80 | 295.80 | -0.87% | 12,524 |
| Feb 11, 2026 | 304.40 | 305.80 | 300.25 | 303.45 | 298.41 | -0.28% | 13,457 |
| Feb 10, 2026 | 300.30 | 306.00 | 299.65 | 304.30 | 299.24 | 1.37% | 123,363 |
| Feb 9, 2026 | 285.20 | 303.55 | 284.90 | 300.20 | 295.21 | 5.28% | 78,530 |
| Feb 6, 2026 | 279.75 | 285.95 | 277.65 | 285.15 | 280.41 | 1.95% | 65,337 |
| Feb 5, 2026 | 282.80 | 285.00 | 274.90 | 279.70 | 275.05 | -1.10% | 7,576 |
| Feb 4, 2026 | 285.25 | 285.25 | 277.95 | 282.80 | 278.10 | 0.35% | 5,028 |
| Feb 3, 2026 | 278.90 | 283.50 | 274.55 | 281.80 | 277.12 | 3.22% | 18,157 |
| Feb 2, 2026 | 270.10 | 277.30 | 266.55 | 273.00 | 268.46 | -0.02% | 18,092 |
| Feb 1, 2026 | 265.00 | 274.60 | 265.00 | 273.05 | 268.51 | 0.89% | 10,400 |
| Jan 30, 2026 | 267.75 | 272.00 | 261.45 | 270.65 | 266.15 | 1.08% | 8,825 |
| Jan 29, 2026 | 258.05 | 269.05 | 258.05 | 267.75 | 263.30 | 1.90% | 9,525 |
| Jan 28, 2026 | 258.20 | 264.00 | 254.85 | 262.75 | 258.38 | 1.76% | 16,258 |
| Jan 27, 2026 | 248.45 | 258.50 | 247.25 | 258.20 | 253.91 | 3.90% | 14,239 |
| Jan 23, 2026 | 254.85 | 254.85 | 242.70 | 248.50 | 244.37 | -1.70% | 4,716 |
| Jan 22, 2026 | 252.80 | 254.15 | 250.55 | 252.80 | 248.60 | 0.02% | 2,057 |
| Jan 21, 2026 | 242.40 | 253.45 | 239.15 | 252.75 | 248.55 | 1.83% | 28,050 |
| Jan 20, 2026 | 244.80 | 248.85 | 238.70 | 248.20 | 244.07 | 2.39% | 9,198 |