VRL Logistics Limited (BOM:539118)
India · Delayed Price · Currency is INR 266.05
+1.25 (0.47%)
At close: May 11, 2026
BOM:539118 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 260.05 | 267.25 | 255.90 | 266.05 | 266.05 | 0.47% | 14,835 |
| May 8, 2026 | 262.10 | 269.90 | 261.30 | 264.80 | 264.80 | -1.21% | 15,869 |
| May 7, 2026 | 256.20 | 269.90 | 256.20 | 268.05 | 268.05 | 5.43% | 31,507 |
| May 6, 2026 | 251.50 | 254.85 | 251.50 | 254.25 | 254.25 | 1.01% | 5,831 |
| May 5, 2026 | 253.95 | 253.95 | 249.35 | 251.70 | 251.70 | -1.43% | 4,490 |
| May 4, 2026 | 253.75 | 258.50 | 251.35 | 255.35 | 255.35 | 0.61% | 5,929 |
| Apr 30, 2026 | 256.00 | 256.00 | 251.05 | 253.80 | 253.80 | -0.61% | 1,711 |
| Apr 29, 2026 | 252.00 | 256.90 | 252.00 | 255.35 | 255.35 | 0.69% | 2,969 |
| Apr 28, 2026 | 255.80 | 256.45 | 252.40 | 253.60 | 253.60 | -0.45% | 5,483 |
| Apr 27, 2026 | 245.25 | 255.10 | 245.25 | 254.75 | 254.75 | 2.17% | 5,794 |
| Apr 24, 2026 | 254.00 | 254.80 | 248.60 | 249.35 | 249.35 | -1.38% | 5,136 |
| Apr 23, 2026 | 256.80 | 259.95 | 252.20 | 252.85 | 252.85 | -1.71% | 6,834 |
| Apr 22, 2026 | 260.80 | 261.00 | 256.60 | 257.25 | 257.25 | -1.02% | 14,371 |
| Apr 21, 2026 | 260.00 | 263.80 | 259.05 | 259.90 | 259.90 | -0.67% | 6,322 |
| Apr 20, 2026 | 265.15 | 265.15 | 259.30 | 261.65 | 261.65 | 0.23% | 4,313 |
| Apr 17, 2026 | 262.05 | 263.50 | 259.00 | 261.05 | 261.05 | -0.17% | 2,956 |
| Apr 16, 2026 | 266.80 | 268.00 | 259.20 | 261.50 | 261.50 | -1.06% | 7,296 |
| Apr 15, 2026 | 267.20 | 276.00 | 262.50 | 264.30 | 264.30 | -1.01% | 19,966 |
| Apr 13, 2026 | 260.40 | 267.50 | 253.60 | 267.00 | 267.00 | 1.10% | 7,138 |
| Apr 10, 2026 | 261.90 | 265.95 | 257.90 | 264.10 | 264.10 | 2.23% | 11,789 |
| Apr 9, 2026 | 249.85 | 259.50 | 245.30 | 258.35 | 258.35 | 4.83% | 8,919 |
| Apr 8, 2026 | 250.80 | 250.80 | 241.00 | 246.45 | 246.45 | 4.56% | 9,691 |
| Apr 7, 2026 | 237.05 | 237.90 | 233.00 | 235.70 | 235.70 | 0.13% | 7,444 |
| Apr 6, 2026 | 232.00 | 237.95 | 228.95 | 235.40 | 235.40 | 1.71% | 12,700 |
| Apr 2, 2026 | 234.60 | 235.30 | 230.35 | 231.45 | 231.45 | -1.62% | 7,249 |
| Apr 1, 2026 | 234.00 | 244.00 | 234.00 | 235.25 | 235.25 | 0.66% | 8,438 |
| Mar 30, 2026 | 247.90 | 247.90 | 232.05 | 233.70 | 233.70 | -4.90% | 24,436 |
| Mar 27, 2026 | 253.00 | 253.00 | 241.90 | 245.75 | 245.75 | -1.23% | 8,309 |
| Mar 25, 2026 | 252.30 | 253.35 | 246.95 | 248.80 | 248.80 | 0.65% | 10,329 |
| Mar 24, 2026 | 244.65 | 248.85 | 233.90 | 247.20 | 247.20 | 3.17% | 12,802 |
| Mar 23, 2026 | 235.80 | 240.75 | 235.80 | 239.60 | 239.60 | -0.56% | 4,406 |
| Mar 20, 2026 | 240.05 | 245.95 | 239.90 | 240.95 | 240.95 | -0.04% | 10,310 |
| Mar 19, 2026 | 245.30 | 249.10 | 240.55 | 241.05 | 241.05 | -2.76% | 8,926 |
| Mar 18, 2026 | 251.70 | 258.20 | 247.65 | 247.90 | 247.90 | -1.37% | 10,543 |
| Mar 17, 2026 | 251.90 | 255.05 | 250.50 | 251.35 | 251.35 | -0.18% | 1,480 |
| Mar 16, 2026 | 253.05 | 257.10 | 248.90 | 251.80 | 251.80 | -2.31% | 12,495 |
| Mar 13, 2026 | 253.35 | 261.00 | 252.90 | 257.75 | 257.75 | -0.48% | 6,106 |
| Mar 12, 2026 | 257.60 | 264.10 | 252.50 | 259.00 | 259.00 | -1.48% | 19,324 |
| Mar 11, 2026 | 268.00 | 268.30 | 260.00 | 262.90 | 262.90 | -1.30% | 5,293 |
| Mar 10, 2026 | 265.60 | 269.20 | 262.25 | 266.35 | 266.35 | -0.34% | 5,885 |
| Mar 9, 2026 | 266.75 | 275.25 | 261.00 | 267.25 | 267.25 | -2.30% | 8,228 |
| Mar 6, 2026 | 271.25 | 275.00 | 268.65 | 273.55 | 273.55 | 0.83% | 5,543 |
| Mar 5, 2026 | 275.75 | 275.75 | 265.25 | 271.30 | 271.30 | 0.37% | 8,708 |
| Mar 4, 2026 | 265.25 | 274.50 | 265.25 | 270.30 | 270.30 | -1.69% | 9,654 |
| Mar 2, 2026 | 261.50 | 280.30 | 261.50 | 274.95 | 274.95 | -1.13% | 11,387 |
| Feb 27, 2026 | 288.60 | 288.95 | 275.35 | 278.10 | 278.10 | -3.67% | 15,255 |
| Feb 26, 2026 | 282.95 | 288.75 | 280.60 | 288.70 | 288.70 | 2.03% | 4,200 |
| Feb 25, 2026 | 286.00 | 287.95 | 281.50 | 282.95 | 282.95 | -0.96% | 3,504 |
| Feb 24, 2026 | 283.05 | 287.30 | 283.05 | 285.70 | 285.70 | -0.78% | 4,436 |
| Feb 23, 2026 | 278.00 | 288.55 | 278.00 | 287.95 | 287.95 | 1.68% | 5,598 |