Skip to main content
logo
VRL Logistics Limited (BOM:539118)
India flag India · Delayed Price · Currency is INR
235.35
-5.70 (-2.36%)
At close: Jun 3, 2026

BOM:539118 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2026236.25237.00229.50232.25232.25-1.32%111,847
Jun 3, 2026240.40240.60234.70235.35235.35-2.36%66,611
Jun 2, 2026237.95242.00234.15241.05241.051.64%6,728
Jun 1, 2026239.65239.65231.80237.15237.151.48%3,314
May 29, 2026235.95236.95232.70233.70233.70-0.62%7,882
May 27, 2026237.00239.95234.05235.15235.15-1.49%5,479
May 26, 2026242.00242.50237.25238.70238.70-0.50%7,338
May 25, 2026240.00242.70239.15239.90239.900.23%7,675
May 22, 2026246.60246.65238.30239.35239.35-2.94%7,394
May 21, 2026249.25250.95245.45246.60246.60-0.20%12,344
May 20, 2026245.00249.25242.05247.10247.100.75%5,797
May 19, 2026244.85246.90242.10245.25245.250.43%6,242
May 18, 2026248.35248.35237.00244.20244.20-1.27%19,276
May 15, 2026245.00250.10242.80247.35247.351.06%9,517
May 14, 2026251.65251.65242.95244.75244.75-1.37%11,553
May 13, 2026255.05255.05245.95248.15248.15-2.72%22,547
May 12, 2026260.75263.35253.40255.10255.10-4.12%17,090
May 11, 2026260.05267.25255.90266.05266.050.47%14,835
May 8, 2026262.10269.90261.30264.80264.80-1.21%15,869
May 7, 2026256.20269.90256.20268.05268.055.43%31,507
May 6, 2026251.50254.85251.50254.25254.251.01%5,831
May 5, 2026253.95253.95249.35251.70251.70-1.43%4,490
May 4, 2026253.75258.50251.35255.35255.350.61%5,929
Apr 30, 2026256.00256.00251.05253.80253.80-0.61%1,711
Apr 29, 2026252.00256.90252.00255.35255.350.69%2,969
Apr 28, 2026255.80256.45252.40253.60253.60-0.45%5,483
Apr 27, 2026245.25255.10245.25254.75254.752.17%5,794
Apr 24, 2026254.00254.80248.60249.35249.35-1.38%5,136
Apr 23, 2026256.80259.95252.20252.85252.85-1.71%6,834
Apr 22, 2026260.80261.00256.60257.25257.25-1.02%14,371
Apr 21, 2026260.00263.80259.05259.90259.90-0.67%6,322
Apr 20, 2026265.15265.15259.30261.65261.650.23%4,313
Apr 17, 2026262.05263.50259.00261.05261.05-0.17%2,956
Apr 16, 2026266.80268.00259.20261.50261.50-1.06%7,296
Apr 15, 2026267.20276.00262.50264.30264.30-1.01%19,966
Apr 13, 2026260.40267.50253.60267.00267.001.10%7,138
Apr 10, 2026261.90265.95257.90264.10264.102.23%11,789
Apr 9, 2026249.85259.50245.30258.35258.354.83%8,919
Apr 8, 2026250.80250.80241.00246.45246.454.56%9,691
Apr 7, 2026237.05237.90233.00235.70235.700.13%7,444
Apr 6, 2026232.00237.95228.95235.40235.401.71%12,700
Apr 2, 2026234.60235.30230.35231.45231.45-1.62%7,249
Apr 1, 2026234.00244.00234.00235.25235.250.66%8,438
Mar 30, 2026247.90247.90232.05233.70233.70-4.90%24,436
Mar 27, 2026253.00253.00241.90245.75245.75-1.23%8,309
Mar 25, 2026252.30253.35246.95248.80248.800.65%10,329
Mar 24, 2026244.65248.85233.90247.20247.203.17%12,802
Mar 23, 2026235.80240.75235.80239.60239.60-0.56%4,406
Mar 20, 2026240.05245.95239.90240.95240.95-0.04%10,310
Mar 19, 2026245.30249.10240.55241.05241.05-2.76%8,926