VRL Logistics Limited (BOM:539118)
India · Delayed Price · Currency is INR 285.45
+0.45 (0.16%)
At close: Oct 6, 2026
BOM:539118 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 284.65 | 287.55 | 283.80 | 285.10 | 285.10 | -0.12% | 9,881 |
| Oct 6, 2026 | 287.00 | 287.00 | 283.70 | 285.45 | 285.45 | 0.16% | 10,633 |
| Oct 5, 2026 | 283.25 | 286.00 | 282.85 | 285.00 | 285.00 | -0.12% | 5,047 |
| Oct 1, 2026 | 288.00 | 289.75 | 282.90 | 285.35 | 285.35 | -0.78% | 13,977 |
| Sep 30, 2026 | 283.00 | 290.10 | 283.00 | 287.60 | 287.60 | 1.73% | 5,698 |
| Sep 29, 2026 | 289.65 | 289.65 | 281.70 | 282.70 | 282.70 | -1.38% | 4,291 |
| Sep 28, 2026 | 288.00 | 289.30 | 285.15 | 286.65 | 286.65 | -1.33% | 7,428 |
| Sep 25, 2026 | 292.70 | 292.70 | 288.05 | 290.50 | 290.50 | -0.39% | 4,723 |
| Sep 24, 2026 | 288.75 | 293.55 | 288.75 | 291.65 | 291.65 | -0.05% | 20,590 |
| Sep 23, 2026 | 293.85 | 294.45 | 291.10 | 291.80 | 291.80 | -0.02% | 3,397 |
| Sep 22, 2026 | 290.05 | 296.00 | 290.05 | 291.85 | 291.85 | -0.14% | 10,705 |
| Sep 21, 2026 | 293.25 | 294.00 | 290.85 | 292.25 | 292.25 | -0.20% | 8,976 |
| Sep 18, 2026 | 286.10 | 295.20 | 286.10 | 292.85 | 292.85 | 1.67% | 12,838 |
| Sep 17, 2026 | 283.20 | 289.40 | 283.20 | 288.05 | 288.05 | 0.61% | 7,937 |
| Sep 16, 2026 | 284.30 | 287.20 | 280.80 | 286.30 | 286.30 | 1.20% | 7,256 |
| Sep 15, 2026 | 288.10 | 288.70 | 282.40 | 282.90 | 282.90 | -1.94% | 6,010 |
| Sep 11, 2026 | 290.05 | 291.50 | 286.05 | 288.50 | 288.50 | 0.03% | 5,190 |
| Sep 10, 2026 | 287.35 | 290.40 | 284.00 | 288.40 | 288.40 | -0.12% | 10,734 |
| Sep 9, 2026 | 292.00 | 295.05 | 287.15 | 288.75 | 288.75 | -1.75% | 9,010 |
| Sep 8, 2026 | 292.45 | 295.80 | 292.40 | 293.90 | 293.90 | 0.44% | 5,480 |
| Sep 7, 2026 | 300.95 | 300.95 | 292.00 | 292.60 | 292.60 | -1.61% | 8,909 |
| Sep 4, 2026 | 296.55 | 299.45 | 295.00 | 297.40 | 297.40 | -0.05% | 6,910 |
| Sep 3, 2026 | 301.00 | 303.00 | 295.45 | 297.55 | 297.55 | -0.88% | 15,017 |
| Sep 2, 2026 | 297.00 | 303.70 | 296.65 | 300.20 | 300.20 | 0.12% | 8,817 |
| Sep 1, 2026 | 303.15 | 303.25 | 297.00 | 299.85 | 299.85 | -1.09% | 11,736 |
| Aug 31, 2026 | 297.45 | 304.75 | 293.90 | 303.15 | 303.15 | 2.62% | 16,104 |
| Aug 28, 2026 | 293.90 | 299.45 | 292.65 | 295.40 | 295.40 | 0.39% | 11,377 |
| Aug 27, 2026 | 287.95 | 295.10 | 285.20 | 294.25 | 294.25 | 2.96% | 12,540 |
| Aug 26, 2026 | 292.00 | 292.00 | 285.00 | 285.80 | 285.80 | -1.06% | 7,757 |
| Aug 25, 2026 | 289.90 | 289.90 | 285.85 | 288.85 | 288.85 | 0.30% | 4,597 |
| Aug 24, 2026 | 290.45 | 291.40 | 286.45 | 288.00 | 288.00 | -0.23% | 5,366 |
| Aug 21, 2026 | 297.85 | 297.85 | 288.00 | 288.65 | 288.65 | -2.30% | 6,707 |
| Aug 20, 2026 | 294.75 | 297.60 | 293.20 | 295.45 | 295.45 | 0.17% | 2,814 |
| Aug 19, 2026 | 300.50 | 300.50 | 293.40 | 294.95 | 294.95 | -0.99% | 3,296 |
| Aug 18, 2026 | 296.20 | 302.00 | 296.05 | 297.90 | 297.90 | 0.69% | 4,089 |
| Aug 17, 2026 | 300.90 | 300.90 | 294.00 | 295.85 | 295.85 | -0.12% | 10,149 |
| Aug 14, 2026 | 295.70 | 302.60 | 295.00 | 296.20 | 296.20 | -2.07% | 9,788 |
| Aug 13, 2026 | 297.95 | 303.85 | 294.65 | 302.45 | 302.45 | 0.25% | 16,442 |
| Aug 12, 2026 | 305.45 | 310.00 | 299.00 | 301.70 | 301.70 | -1.23% | 45,526 |
| Aug 11, 2026 | 287.00 | 309.60 | 287.00 | 305.45 | 305.45 | 7.19% | 91,414 |
| Aug 10, 2026 | 281.90 | 289.40 | 281.25 | 284.95 | 284.95 | 1.30% | 20,268 |
| Aug 7, 2026 | 286.00 | 288.00 | 281.00 | 281.30 | 281.30 | -1.07% | 11,824 |
| Aug 6, 2026 | 284.15 | 294.00 | 283.05 | 284.35 | 284.35 | 2.05% | 49,389 |
| Aug 5, 2026 | 285.35 | 291.35 | 275.50 | 278.65 | 278.65 | -0.59% | 63,045 |
| Aug 4, 2026 | 277.30 | 282.80 | 270.20 | 280.30 | 280.30 | 3.07% | 163,251 |
| Aug 3, 2026 | 265.95 | 273.15 | 260.55 | 271.95 | 271.95 | 2.31% | 42,339 |
| Jul 31, 2026 | 262.60 | 267.70 | 258.55 | 265.80 | 265.80 | 2.47% | 26,053 |
| Jul 30, 2026 | 263.85 | 265.00 | 257.90 | 259.40 | 259.40 | -1.22% | 13,905 |
| Jul 29, 2026 | 263.25 | 263.50 | 257.60 | 262.60 | 262.60 | 0.90% | 12,250 |
| Jul 28, 2026 | 262.05 | 264.20 | 257.55 | 260.25 | 260.25 | -0.88% | 17,407 |