VRL Logistics Limited (BOM:539118)
India · Delayed Price · Currency is INR 268.75
+0.55 (0.21%)
At close: Oct 17, 2025
VRL Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 274.85 | 274.85 | 266.40 | 269.35 | 269.35 | 0.22% | 8,683 |
| Oct 17, 2025 | 268.95 | 271.00 | 267.15 | 268.75 | 268.75 | 0.21% | 12,258 |
| Oct 16, 2025 | 275.00 | 275.00 | 267.00 | 268.20 | 268.20 | -0.26% | 17,258 |
| Oct 15, 2025 | 263.00 | 274.50 | 263.00 | 268.90 | 268.90 | 2.20% | 15,865 |
| Oct 14, 2025 | 269.25 | 270.70 | 262.50 | 263.10 | 263.10 | -1.90% | 17,428 |
| Oct 13, 2025 | 270.70 | 271.95 | 265.90 | 268.20 | 268.20 | -1.36% | 16,029 |
| Oct 10, 2025 | 270.95 | 273.45 | 269.10 | 271.90 | 271.90 | 0.82% | 8,374 |
| Oct 9, 2025 | 274.75 | 274.75 | 267.30 | 269.70 | 269.70 | -0.07% | 12,480 |
| Oct 8, 2025 | 269.55 | 271.50 | 267.00 | 269.90 | 269.90 | 0.62% | 11,974 |
| Oct 7, 2025 | 270.50 | 271.20 | 266.20 | 268.25 | 268.25 | -0.74% | 14,449 |
| Oct 6, 2025 | 273.50 | 273.70 | 269.20 | 270.25 | 270.25 | -1.26% | 13,084 |
| Oct 3, 2025 | 277.75 | 278.90 | 271.50 | 273.70 | 273.70 | -0.02% | 12,197 |
| Oct 1, 2025 | 273.30 | 275.25 | 270.50 | 273.75 | 273.75 | 0.16% | 7,430 |
| Sep 30, 2025 | 278.25 | 278.25 | 271.30 | 273.30 | 273.30 | -0.09% | 10,902 |
| Sep 29, 2025 | 277.35 | 277.35 | 270.40 | 273.55 | 273.55 | 0.87% | 14,821 |
| Sep 26, 2025 | 272.45 | 277.80 | 270.00 | 271.20 | 271.20 | -1.69% | 12,442 |
| Sep 25, 2025 | 286.70 | 286.70 | 275.00 | 275.85 | 275.85 | -2.06% | 14,316 |
| Sep 24, 2025 | 288.35 | 288.35 | 280.35 | 281.65 | 281.65 | -1.81% | 13,878 |
| Sep 23, 2025 | 290.90 | 290.90 | 285.05 | 286.85 | 286.85 | -0.10% | 13,965 |
| Sep 22, 2025 | 292.15 | 292.15 | 284.70 | 287.15 | 287.15 | 0.05% | 12,658 |
| Sep 19, 2025 | 291.65 | 291.65 | 283.40 | 287.00 | 287.00 | 0.21% | 16,080 |
| Sep 18, 2025 | 289.70 | 289.70 | 285.40 | 286.40 | 286.40 | 0.61% | 13,033 |
| Sep 17, 2025 | 287.95 | 289.25 | 281.70 | 284.65 | 284.65 | 0.26% | 30,626 |
| Sep 16, 2025 | 287.40 | 289.45 | 282.05 | 283.90 | 283.90 | 0.76% | 21,357 |
| Sep 15, 2025 | 284.40 | 284.40 | 280.75 | 281.75 | 281.75 | 0.93% | 19,770 |
| Sep 12, 2025 | 277.00 | 281.10 | 273.00 | 279.15 | 279.15 | 2.76% | 38,615 |
| Sep 11, 2025 | 271.95 | 274.15 | 269.10 | 271.65 | 271.65 | 0.91% | 11,918 |
| Sep 10, 2025 | 265.50 | 271.90 | 264.45 | 269.20 | 269.20 | 2.12% | 10,290 |
| Sep 9, 2025 | 266.95 | 266.95 | 260.00 | 263.60 | 263.60 | 0.21% | 10,934 |
| Sep 8, 2025 | 266.25 | 267.50 | 260.00 | 263.05 | 263.05 | -0.36% | 16,855 |
| Sep 5, 2025 | 273.95 | 273.95 | 261.00 | 264.00 | 264.00 | -1.27% | 11,308 |
| Sep 4, 2025 | 282.15 | 282.15 | 267.00 | 267.40 | 267.40 | -2.85% | 16,369 |
| Sep 3, 2025 | 276.80 | 277.85 | 273.45 | 275.25 | 275.25 | 0.95% | 9,523 |
| Sep 2, 2025 | 274.20 | 274.90 | 267.65 | 272.65 | 272.65 | 1.45% | 7,624 |
| Sep 1, 2025 | 268.40 | 269.80 | 265.30 | 268.75 | 268.75 | 1.92% | 7,827 |
| Aug 29, 2025 | 275.40 | 276.95 | 262.75 | 263.70 | 263.70 | -1.95% | 28,645 |
| Aug 28, 2025 | 280.00 | 280.00 | 267.00 | 268.95 | 268.95 | -3.06% | 24,112 |
| Aug 26, 2025 | 286.15 | 293.95 | 273.00 | 277.45 | 277.45 | -0.86% | 16,111 |
| Aug 25, 2025 | 281.95 | 283.40 | 276.65 | 279.85 | 279.85 | 0.41% | 17,495 |
| Aug 22, 2025 | 283.45 | 283.70 | 277.90 | 278.70 | 278.70 | -0.41% | 12,491 |
| Aug 21, 2025 | 288.70 | 288.70 | 278.65 | 279.85 | 279.85 | -0.71% | 24,425 |
| Aug 20, 2025 | 282.85 | 282.85 | 277.25 | 281.85 | 281.85 | 0.36% | 16,054 |
| Aug 19, 2025 | 280.25 | 281.60 | 274.50 | 280.85 | 280.85 | 0.29% | 19,545 |
| Aug 18, 2025 | 287.55 | 289.30 | 275.75 | 280.05 | 280.05 | -0.23% | 25,747 |
| Aug 14, 2025 | 280.05 | 284.80 | 278.00 | 280.70 | 280.70 | 0.65% | 24,185 |
| Aug 13, 2025 | 282.83 | 286.40 | 278.13 | 278.88 | 278.88 | -0.60% | 22,960 |
| Aug 12, 2025 | 286.28 | 289.60 | 277.75 | 280.55 | 280.55 | -1.88% | 35,472 |
| Aug 11, 2025 | 283.10 | 288.30 | 279.13 | 285.93 | 285.93 | 2.64% | 17,762 |
| Aug 8, 2025 | 286.98 | 286.98 | 277.50 | 278.58 | 278.58 | -1.31% | 12,856 |
| Aug 7, 2025 | 284.95 | 286.70 | 273.10 | 282.28 | 282.28 | 0.29% | 19,662 |