Shree Vasu Logistics Limited (NSE:SVLL)
India · Delayed Price · Currency is INR 519.00
+13.65 (2.70%)
Apr 2, 2026, 2:32 PM IST
Shree Vasu Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 505.00 | 525.00 | 486.10 | 505.35 | 505.35 | 5.30% | 808 |
| Mar 30, 2026 | 445.15 | 497.40 | 445.15 | 479.90 | 479.90 | -1.98% | 3,815 |
| Mar 27, 2026 | 540.00 | 540.00 | 482.25 | 489.60 | 489.60 | -6.69% | 4,811 |
| Mar 25, 2026 | 555.00 | 555.00 | 514.50 | 524.70 | 524.70 | -0.38% | 11,472 |
| Mar 24, 2026 | 498.65 | 548.00 | 498.65 | 526.70 | 526.70 | 5.63% | 2,489 |
| Mar 23, 2026 | 520.00 | 538.85 | 495.00 | 498.65 | 498.65 | -1.55% | 6,360 |
| Mar 20, 2026 | 567.00 | 567.00 | 500.00 | 506.50 | 506.50 | -6.71% | 2,399 |
| Mar 19, 2026 | 536.40 | 552.00 | 512.00 | 542.95 | 542.95 | -3.90% | 113 |
| Mar 18, 2026 | 566.00 | 566.00 | 530.00 | 565.00 | 565.00 | 1.80% | 131 |
| Mar 17, 2026 | 550.00 | 567.95 | 520.00 | 555.00 | 555.00 | 0.45% | 209 |
| Mar 16, 2026 | 481.20 | 558.95 | 481.20 | 552.50 | 552.50 | 4.25% | 108 |
| Mar 13, 2026 | 527.00 | 566.35 | 524.00 | 530.00 | 530.00 | -1.49% | 57 |
| Mar 12, 2026 | 491.10 | 539.35 | 491.10 | 538.00 | 538.00 | -0.37% | 5 |
| Mar 11, 2026 | 567.95 | 567.95 | 511.30 | 540.00 | 540.00 | 0.13% | 1,175 |
| Mar 10, 2026 | 567.35 | 567.35 | 535.00 | 539.30 | 539.30 | -2.40% | 8 |
| Mar 9, 2026 | 549.35 | 558.00 | 549.35 | 552.55 | 552.55 | -0.63% | 31 |
| Mar 6, 2026 | 501.55 | 567.35 | 501.55 | 556.05 | 556.05 | 2.51% | 83 |
| Mar 5, 2026 | 500.15 | 545.00 | 500.15 | 542.45 | 542.45 | -0.47% | 722 |
| Mar 4, 2026 | 540.00 | 567.90 | 540.00 | 545.00 | 545.00 | -0.73% | 58 |
| Mar 2, 2026 | 553.40 | 553.40 | 531.50 | 549.00 | 549.00 | -1.60% | 217 |
| Feb 27, 2026 | 566.20 | 566.20 | 522.55 | 557.90 | 557.90 | 0.68% | 420 |
| Feb 26, 2026 | 563.85 | 563.85 | 549.00 | 554.15 | 554.15 | 2.05% | 38 |
| Feb 25, 2026 | 538.55 | 553.00 | 537.55 | 543.00 | 543.00 | -1.81% | 139 |
| Feb 24, 2026 | 564.20 | 564.20 | 536.55 | 553.00 | 553.00 | 1.18% | 260 |
| Feb 23, 2026 | 536.00 | 567.70 | 536.00 | 546.55 | 546.55 | 2.93% | 3,436 |
| Feb 20, 2026 | 548.40 | 549.00 | 526.00 | 531.00 | 531.00 | -3.44% | 969 |
| Feb 19, 2026 | 593.95 | 593.95 | 537.40 | 549.90 | 549.90 | -0.08% | 2,551 |
| 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 |