Shree Vasu Logistics Limited (NSE:SVLL)
India · Delayed Price · Currency is INR 555.00
+4.65 (0.84%)
Feb 19, 2026, 3:29 PM IST
Shree Vasu Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 562.95 | 599.85 | 535.00 | 550.35 | 550.35 | -2.24% | 502 |
| Feb 17, 2026 | 564.15 | 584.95 | 550.50 | 562.95 | 562.95 | -0.22% | 1,382 |
| Feb 16, 2026 | 556.70 | 599.00 | 542.00 | 564.20 | 564.20 | 1.35% | 3,937 |
| Feb 13, 2026 | 550.00 | 575.00 | 540.00 | 556.70 | 556.70 | -2.17% | 1,570 |
| Feb 12, 2026 | 552.15 | 603.35 | 552.15 | 569.05 | 569.05 | -0.48% | 385 |
| Feb 11, 2026 | 590.40 | 604.75 | 552.15 | 571.80 | 571.80 | -5.01% | 760 |
| Feb 10, 2026 | 624.95 | 624.95 | 590.40 | 601.95 | 601.95 | -0.64% | 416 |
| Feb 9, 2026 | 565.00 | 625.00 | 565.00 | 605.80 | 605.80 | 0.31% | 5,160 |
| Feb 6, 2026 | 554.00 | 629.35 | 554.00 | 603.90 | 603.90 | -1.86% | 1,472 |
| Feb 5, 2026 | 550.25 | 628.20 | 550.25 | 615.35 | 615.35 | 0.85% | 114 |
| Feb 4, 2026 | 654.95 | 654.95 | 602.55 | 610.15 | 610.15 | -3.46% | 379 |
| Feb 3, 2026 | 609.15 | 652.60 | 609.15 | 632.00 | 632.00 | -1.25% | 650 |
| Feb 2, 2026 | 611.25 | 653.00 | 611.25 | 640.00 | 640.00 | -0.51% | 286 |
| Feb 1, 2026 | 600.75 | 652.00 | 600.75 | 643.30 | 643.30 | 1.73% | 462 |
| Jan 30, 2026 | 650.45 | 659.60 | 632.35 | 632.35 | 632.35 | -5.00% | 2,828 |
| Jan 29, 2026 | 669.05 | 676.00 | 661.00 | 665.60 | 665.60 | -3.02% | 649 |
| Jan 28, 2026 | 650.45 | 689.70 | 642.60 | 686.30 | 686.30 | 3.27% | 1,039 |
| Jan 27, 2026 | 647.00 | 674.25 | 641.55 | 664.55 | 664.55 | -1.33% | 531 |
| Jan 23, 2026 | 645.00 | 673.50 | 645.00 | 673.50 | 673.50 | - | 1,122 |
| Jan 22, 2026 | 649.00 | 675.00 | 641.40 | 673.50 | 673.50 | 4.61% | 136 |
| Jan 21, 2026 | 640.45 | 655.00 | 640.40 | 643.85 | 643.85 | -2.90% | 468 |
| Jan 20, 2026 | 660.00 | 664.55 | 640.60 | 663.05 | 663.05 | -0.23% | 342 |
| Jan 19, 2026 | 663.60 | 686.95 | 663.50 | 664.60 | 664.60 | -3.26% | 149 |
| Jan 16, 2026 | 676.05 | 694.40 | 675.80 | 687.00 | 687.00 | 1.65% | 1,532 |
| Jan 14, 2026 | 632.05 | 696.35 | 632.05 | 675.85 | 675.85 | 1.63% | 936 |
| Jan 13, 2026 | 668.45 | 679.40 | 650.40 | 665.00 | 665.00 | -1.08% | 519 |
| Jan 12, 2026 | 673.10 | 704.00 | 659.00 | 672.25 | 672.25 | -0.62% | 1,372 |
| Jan 9, 2026 | 668.40 | 705.95 | 660.00 | 676.45 | 676.45 | -0.67% | 203 |
| Jan 8, 2026 | 681.00 | 710.00 | 655.60 | 681.00 | 681.00 | -1.00% | 1,492 |
| Jan 7, 2026 | 747.00 | 747.00 | 681.00 | 687.85 | 687.85 | -3.57% | 456 |
| Jan 6, 2026 | 699.40 | 729.90 | 699.00 | 713.35 | 713.35 | 1.98% | 76 |
| Jan 5, 2026 | 696.25 | 714.20 | 680.40 | 699.50 | 699.50 | -0.03% | 259 |
| Jan 2, 2026 | 680.15 | 728.15 | 680.15 | 699.70 | 699.70 | -0.13% | 285 |
| Jan 1, 2026 | 672.55 | 708.95 | 672.55 | 700.60 | 700.60 | 2.79% | 162 |
| Dec 31, 2025 | 686.05 | 717.00 | 680.00 | 681.60 | 681.60 | -0.36% | 642 |
| Dec 30, 2025 | 680.00 | 706.00 | 680.00 | 684.05 | 684.05 | 0.48% | 663 |
| Dec 29, 2025 | 700.00 | 700.00 | 666.00 | 680.75 | 680.75 | -2.75% | 984 |
| Dec 26, 2025 | 699.00 | 733.00 | 699.00 | 700.00 | 700.00 | -0.23% | 237 |
| Dec 24, 2025 | 699.00 | 732.95 | 699.00 | 701.60 | 701.60 | -0.53% | 15,466 |
| Dec 23, 2025 | 721.00 | 721.00 | 700.55 | 705.35 | 705.35 | -3.09% | 116 |
| Dec 22, 2025 | 702.65 | 731.00 | 691.50 | 727.85 | 727.85 | 1.52% | 167 |
| Dec 19, 2025 | 739.35 | 739.35 | 696.50 | 716.95 | 716.95 | 1.70% | 727 |
| Dec 18, 2025 | 719.40 | 720.00 | 685.60 | 704.95 | 704.95 | -1.64% | 554 |
| Dec 17, 2025 | 685.15 | 720.00 | 685.15 | 716.70 | 716.70 | 0.46% | 499 |
| Dec 16, 2025 | 732.00 | 740.05 | 709.30 | 713.40 | 713.40 | -3.02% | 375 |
| Dec 15, 2025 | 719.95 | 745.00 | 701.00 | 735.65 | 735.65 | 2.24% | 821 |
| Dec 12, 2025 | 741.95 | 744.40 | 706.00 | 719.50 | 719.50 | -0.83% | 1,312 |
| Dec 11, 2025 | 700.35 | 735.00 | 680.55 | 725.55 | 725.55 | 3.65% | 4,267 |
| Dec 10, 2025 | 671.60 | 700.35 | 670.30 | 700.00 | 700.00 | 4.95% | 905 |
| Dec 9, 2025 | 672.20 | 707.00 | 652.00 | 667.00 | 667.00 | -1.60% | 1,183 |