VRL Logistics Limited (BOM:539118)
India · Delayed Price · Currency is INR 230.85
+0.85 (0.37%)
At close: Jul 17, 2026
BOM:539118 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 236.30 | 236.30 | 228.00 | 229.90 | 229.90 | -1.86% | 5,005 |
| Jun 10, 2026 | 243.65 | 243.65 | 233.30 | 234.25 | 234.25 | -2.84% | 4,153 |
| Jun 9, 2026 | 235.05 | 242.00 | 235.05 | 241.10 | 241.10 | 2.42% | 4,818 |
| Jun 8, 2026 | 235.35 | 237.60 | 231.00 | 235.40 | 235.40 | 0.06% | 5,720 |
| Jun 5, 2026 | 230.90 | 237.20 | 230.90 | 235.25 | 235.25 | 1.29% | 19,140 |
| Jun 4, 2026 | 236.25 | 237.00 | 229.50 | 232.25 | 232.25 | -1.32% | 111,847 |
| Jun 3, 2026 | 240.40 | 240.60 | 234.70 | 235.35 | 235.35 | -2.36% | 66,611 |
| Jun 2, 2026 | 237.95 | 242.00 | 234.15 | 241.05 | 241.05 | 1.64% | 6,728 |
| Jun 1, 2026 | 239.65 | 239.65 | 231.80 | 237.15 | 237.15 | 1.48% | 3,314 |
| May 29, 2026 | 235.95 | 236.95 | 232.70 | 233.70 | 233.70 | -0.62% | 7,882 |
| May 27, 2026 | 237.00 | 239.95 | 234.05 | 235.15 | 235.15 | -1.49% | 5,479 |
| May 26, 2026 | 242.00 | 242.50 | 237.25 | 238.70 | 238.70 | -0.50% | 7,338 |
| May 25, 2026 | 240.00 | 242.70 | 239.15 | 239.90 | 239.90 | 0.23% | 7,675 |
| May 22, 2026 | 246.60 | 246.65 | 238.30 | 239.35 | 239.35 | -2.94% | 7,394 |
| May 21, 2026 | 249.25 | 250.95 | 245.45 | 246.60 | 246.60 | -0.20% | 12,344 |
| May 20, 2026 | 245.00 | 249.25 | 242.05 | 247.10 | 247.10 | 0.75% | 5,797 |
| May 19, 2026 | 244.85 | 246.90 | 242.10 | 245.25 | 245.25 | 0.43% | 6,242 |
| May 18, 2026 | 248.35 | 248.35 | 237.00 | 244.20 | 244.20 | -1.27% | 19,276 |
| May 15, 2026 | 245.00 | 250.10 | 242.80 | 247.35 | 247.35 | 1.06% | 9,517 |
| May 14, 2026 | 251.65 | 251.65 | 242.95 | 244.75 | 244.75 | -1.37% | 11,553 |
| May 13, 2026 | 255.05 | 255.05 | 245.95 | 248.15 | 248.15 | -2.72% | 22,547 |
| May 12, 2026 | 260.75 | 263.35 | 253.40 | 255.10 | 255.10 | -4.12% | 17,090 |
| 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 |