VRL Logistics Limited (BOM:539118)
India · Delayed Price · Currency is INR 272.90
+1.85 (0.68%)
At close: Dec 5, 2025
VRL Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 270.90 | 275.10 | 268.75 | 272.90 | 272.90 | 0.68% | 22,720 |
| Dec 4, 2025 | 275.25 | 276.10 | 269.45 | 271.05 | 271.05 | -0.59% | 9,234 |
| Dec 3, 2025 | 271.95 | 274.45 | 267.25 | 272.65 | 272.65 | 1.74% | 9,510 |
| Dec 2, 2025 | 271.15 | 271.85 | 267.00 | 268.00 | 268.00 | -1.56% | 8,886 |
| Dec 1, 2025 | 273.30 | 274.00 | 268.35 | 272.25 | 272.25 | 0.33% | 15,138 |
| Nov 28, 2025 | 265.65 | 272.70 | 264.00 | 271.35 | 271.35 | 2.15% | 20,735 |
| Nov 27, 2025 | 274.45 | 274.45 | 263.80 | 265.65 | 265.65 | -1.39% | 19,272 |
| Nov 26, 2025 | 267.50 | 272.50 | 266.65 | 269.40 | 269.40 | 0.80% | 23,325 |
| Nov 25, 2025 | 265.40 | 273.00 | 264.00 | 267.25 | 267.25 | 0.72% | 8,644 |
| Nov 24, 2025 | 271.65 | 271.65 | 262.75 | 265.35 | 265.35 | -1.96% | 15,861 |
| Nov 21, 2025 | 279.25 | 279.25 | 269.30 | 270.65 | 270.65 | -0.75% | 4,003 |
| Nov 20, 2025 | 279.25 | 279.25 | 272.20 | 272.70 | 272.70 | -1.18% | 19,012 |
| Nov 19, 2025 | 279.30 | 279.30 | 270.25 | 275.95 | 275.95 | 1.27% | 25,241 |
| Nov 18, 2025 | 273.15 | 275.80 | 270.50 | 272.50 | 272.50 | -1.61% | 15,253 |
| Nov 17, 2025 | 279.25 | 284.95 | 276.00 | 276.95 | 276.95 | -0.95% | 26,880 |
| Nov 14, 2025 | 278.30 | 280.15 | 273.75 | 279.60 | 279.60 | 0.11% | 23,942 |
| Nov 13, 2025 | 280.20 | 281.90 | 275.40 | 279.30 | 279.30 | 2.16% | 19,820 |
| Nov 12, 2025 | 280.85 | 280.85 | 271.65 | 273.40 | 273.40 | -0.31% | 7,752 |
| Nov 11, 2025 | 272.00 | 275.00 | 267.50 | 274.25 | 274.25 | 1.88% | 19,989 |
| Nov 10, 2025 | 275.05 | 275.05 | 268.05 | 269.20 | 269.20 | -1.46% | 13,945 |
| Nov 7, 2025 | 270.65 | 276.25 | 268.60 | 273.20 | 273.20 | 1.66% | 10,407 |
| Nov 6, 2025 | 274.95 | 274.95 | 267.00 | 268.75 | 268.75 | -0.85% | 25,259 |
| Nov 4, 2025 | 284.95 | 284.95 | 266.20 | 271.05 | 271.05 | -3.75% | 104,384 |
| Nov 3, 2025 | 288.00 | 288.00 | 277.80 | 281.60 | 281.60 | 0.36% | 40,100 |
| Oct 31, 2025 | 272.35 | 286.00 | 270.95 | 280.60 | 280.60 | 3.89% | 57,069 |
| Oct 30, 2025 | 276.80 | 276.80 | 269.50 | 270.10 | 270.10 | -1.03% | 15,463 |
| Oct 29, 2025 | 270.75 | 276.90 | 268.55 | 272.90 | 272.90 | 1.81% | 23,151 |
| Oct 28, 2025 | 270.00 | 271.95 | 267.00 | 268.05 | 268.05 | -0.70% | 12,681 |
| Oct 27, 2025 | 273.55 | 273.55 | 269.00 | 269.95 | 269.95 | -0.09% | 14,250 |
| Oct 24, 2025 | 270.20 | 271.30 | 267.95 | 270.20 | 270.20 | 0.04% | 12,745 |
| Oct 23, 2025 | 274.25 | 274.25 | 269.25 | 270.10 | 270.10 | -0.95% | 11,498 |
| Oct 21, 2025 | 275.30 | 275.30 | 270.25 | 272.70 | 272.70 | 1.24% | 9,801 |
| 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 |