VRL Logistics Limited (BOM:539118)
India · Delayed Price · Currency is INR 291.10
-4.70 (-1.59%)
At close: Feb 13, 2026
VRL Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 242.15 | 243.75 | 241.70 | 242.40 | 238.37 | -0.70% | 3,096 |
| Jan 16, 2026 | 249.35 | 252.80 | 243.00 | 244.10 | 240.04 | -2.22% | 5,348 |
| Jan 14, 2026 | 249.65 | 250.65 | 247.70 | 249.65 | 245.50 | -0.02% | 4,137 |
| Jan 13, 2026 | 248.80 | 251.70 | 247.50 | 249.70 | 245.55 | 0.38% | 4,927 |
| Jan 12, 2026 | 254.95 | 260.00 | 247.20 | 248.75 | 244.62 | -3.44% | 10,912 |
| Jan 9, 2026 | 262.75 | 262.75 | 255.40 | 257.60 | 253.32 | -1.94% | 6,899 |
| Jan 8, 2026 | 262.20 | 264.00 | 261.70 | 262.70 | 258.33 | 0.23% | 5,888 |
| Jan 7, 2026 | 261.65 | 264.85 | 261.65 | 262.10 | 257.74 | -1.09% | 9,088 |
| Jan 6, 2026 | 261.35 | 267.80 | 261.35 | 265.00 | 260.60 | -0.53% | 9,348 |
| Jan 5, 2026 | 269.25 | 269.25 | 263.30 | 266.40 | 261.97 | -0.84% | 12,149 |
| Jan 2, 2026 | 268.80 | 269.55 | 266.85 | 268.65 | 264.18 | -0.04% | 5,178 |
| Jan 1, 2026 | 267.95 | 269.50 | 264.30 | 268.75 | 264.28 | 0.26% | 6,108 |
| Dec 31, 2025 | 267.95 | 269.35 | 265.95 | 268.05 | 263.59 | -0.41% | 7,110 |
| Dec 30, 2025 | 265.65 | 271.10 | 262.90 | 269.15 | 264.68 | 1.01% | 8,567 |
| Dec 29, 2025 | 264.05 | 268.70 | 262.85 | 266.45 | 262.02 | 0.70% | 5,063 |
| Dec 26, 2025 | 265.60 | 268.00 | 263.95 | 264.60 | 260.20 | -1.29% | 4,054 |
| Dec 24, 2025 | 269.10 | 271.55 | 267.30 | 268.05 | 263.59 | -0.37% | 15,881 |
| Dec 23, 2025 | 267.05 | 272.55 | 267.05 | 269.05 | 264.58 | -0.24% | 5,855 |
| Dec 22, 2025 | 268.70 | 272.00 | 268.00 | 269.70 | 265.22 | 0.73% | 7,471 |
| Dec 19, 2025 | 265.60 | 269.00 | 262.00 | 267.75 | 263.30 | 0.81% | 20,192 |
| Dec 18, 2025 | 265.00 | 267.00 | 263.80 | 265.60 | 261.19 | -0.21% | 4,360 |
| Dec 17, 2025 | 269.95 | 270.25 | 264.35 | 266.15 | 261.73 | -1.50% | 6,436 |
| Dec 16, 2025 | 273.00 | 273.00 | 267.90 | 270.20 | 265.71 | 0.32% | 4,522 |
| Dec 15, 2025 | 271.50 | 271.50 | 267.00 | 269.35 | 264.87 | 0.17% | 5,812 |
| Dec 12, 2025 | 271.25 | 273.00 | 267.35 | 268.90 | 264.43 | -0.35% | 10,471 |
| Dec 11, 2025 | 272.50 | 273.00 | 265.00 | 269.85 | 265.36 | -0.97% | 13,271 |
| Dec 10, 2025 | 270.15 | 273.70 | 266.60 | 272.50 | 267.97 | 1.13% | 23,700 |
| Dec 9, 2025 | 267.10 | 270.50 | 262.00 | 269.45 | 264.97 | 0.88% | 6,663 |
| Dec 8, 2025 | 273.65 | 275.95 | 265.50 | 267.10 | 262.66 | -2.13% | 14,475 |
| Dec 5, 2025 | 270.90 | 275.10 | 268.75 | 272.90 | 268.36 | 0.68% | 22,720 |
| Dec 4, 2025 | 275.25 | 276.10 | 269.45 | 271.05 | 266.54 | -0.59% | 9,234 |