VRL Logistics Limited (BOM:539118)
India · Delayed Price · Currency is INR 288.65
-6.80 (-2.30%)
At close: Aug 21, 2026
BOM:539118 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 256.95 | 266.80 | 251.00 | 262.55 | 262.55 | 7.85% | 124,551 |
| Jul 24, 2026 | 242.65 | 248.65 | 237.35 | 243.45 | 243.45 | 1.02% | 13,137 |
| Jul 23, 2026 | 243.80 | 245.05 | 238.05 | 241.00 | 241.00 | -0.78% | 6,017 |
| Jul 22, 2026 | 243.60 | 247.05 | 241.55 | 242.90 | 242.90 | -0.23% | 15,923 |
| Jul 21, 2026 | 229.70 | 244.20 | 229.70 | 243.45 | 243.45 | 5.89% | 43,911 |
| Jul 20, 2026 | 231.00 | 234.00 | 228.65 | 229.90 | 229.90 | -0.41% | 7,529 |
| Jul 17, 2026 | 230.00 | 233.10 | 228.30 | 230.85 | 230.85 | 0.37% | 7,996 |
| Jul 16, 2026 | 229.50 | 232.00 | 228.80 | 230.00 | 230.00 | -0.07% | 7,921 |
| Jul 15, 2026 | 229.05 | 233.35 | 229.05 | 230.15 | 230.15 | 0.02% | 4,472 |
| Jul 14, 2026 | 232.00 | 232.60 | 229.15 | 230.10 | 230.10 | -0.43% | 4,511 |
| Jul 13, 2026 | 229.70 | 234.15 | 228.00 | 231.10 | 231.10 | -0.13% | 9,171 |
| Jul 10, 2026 | 232.95 | 235.40 | 230.60 | 231.40 | 231.40 | 0.54% | 7,301 |
| Jul 9, 2026 | 228.05 | 233.65 | 228.05 | 230.15 | 230.15 | -0.56% | 15,639 |
| Jul 8, 2026 | 234.00 | 235.25 | 230.00 | 231.45 | 231.45 | -2.83% | 15,623 |
| Jul 7, 2026 | 239.00 | 240.10 | 235.30 | 238.20 | 238.20 | -0.63% | 8,496 |
| Jul 6, 2026 | 235.25 | 242.60 | 235.25 | 239.70 | 239.70 | 1.01% | 8,254 |
| Jul 3, 2026 | 235.05 | 240.90 | 235.05 | 237.30 | 237.30 | -0.92% | 10,331 |
| Jul 2, 2026 | 237.45 | 240.75 | 237.35 | 239.50 | 239.50 | 0.34% | 4,794 |
| Jul 1, 2026 | 235.45 | 239.35 | 235.25 | 238.70 | 238.70 | 1.66% | 5,099 |
| Jun 30, 2026 | 239.25 | 240.00 | 234.05 | 234.80 | 234.80 | 0.11% | 8,658 |
| Jun 29, 2026 | 239.95 | 240.55 | 233.30 | 234.55 | 234.55 | -2.09% | 5,763 |
| Jun 25, 2026 | 235.30 | 241.40 | 233.05 | 239.55 | 239.55 | 2.79% | 8,676 |
| Jun 24, 2026 | 233.50 | 237.60 | 232.15 | 233.05 | 233.05 | -0.77% | 7,995 |
| Jun 23, 2026 | 239.30 | 241.95 | 234.45 | 234.85 | 234.85 | -2.39% | 6,653 |
| Jun 22, 2026 | 242.60 | 243.50 | 239.35 | 240.60 | 240.60 | 0.06% | 7,638 |
| Jun 19, 2026 | 243.40 | 243.40 | 239.45 | 240.45 | 240.45 | -0.52% | 6,226 |
| Jun 18, 2026 | 242.85 | 244.00 | 239.95 | 241.70 | 241.70 | -0.43% | 14,706 |
| Jun 17, 2026 | 238.65 | 244.00 | 238.65 | 242.75 | 242.75 | 1.40% | 7,017 |
| Jun 16, 2026 | 241.45 | 241.45 | 235.90 | 239.40 | 239.40 | 0.76% | 9,795 |
| Jun 15, 2026 | 231.85 | 239.00 | 231.80 | 237.60 | 237.60 | 3.26% | 8,491 |
| Jun 12, 2026 | 229.90 | 232.15 | 228.60 | 230.10 | 230.10 | 0.09% | 4,336 |