Shree Vasu Logistics Limited (NSE:SVLL)
India · Delayed Price · Currency is INR 714.95
-5.05 (-0.70%)
Jun 19, 2026, 3:08 PM IST
Shree Vasu Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 684.00 | 717.00 | 684.00 | 714.95 | 714.95 | -0.70% | 2,453 |
| Jun 18, 2026 | 685.00 | 726.50 | 685.00 | 720.00 | 720.00 | 1.37% | 903 |
| Jun 17, 2026 | 696.30 | 719.95 | 690.00 | 710.30 | 710.30 | 2.52% | 2,042 |
| Jun 16, 2026 | 725.00 | 735.00 | 690.00 | 692.85 | 692.85 | -2.83% | 744 |
| Jun 15, 2026 | 686.00 | 725.00 | 686.00 | 713.00 | 713.00 | 2.61% | 763 |
| Jun 12, 2026 | 675.00 | 729.95 | 667.90 | 694.85 | 694.85 | -1.17% | 4,066 |
| Jun 11, 2026 | 703.05 | 726.00 | 703.05 | 703.05 | 703.05 | -5.00% | 1,081 |
| Jun 10, 2026 | 769.00 | 776.70 | 732.05 | 740.05 | 740.05 | -2.47% | 10,344 |
| Jun 9, 2026 | 888.90 | 889.00 | 722.20 | 758.80 | 758.80 | -10.64% | 106,927 |
| Jun 8, 2026 | 800.00 | 897.45 | 768.00 | 849.15 | 849.15 | 13.54% | 112,682 |
| Jun 5, 2026 | 710.95 | 769.00 | 692.40 | 747.90 | 747.90 | 5.20% | 2,832 |
| Jun 4, 2026 | 687.95 | 730.00 | 682.55 | 710.95 | 710.95 | 3.34% | 3,084 |
| Jun 3, 2026 | 679.00 | 709.00 | 659.60 | 687.95 | 687.95 | 4.93% | 5,576 |
| Jun 2, 2026 | 626.00 | 680.00 | 625.00 | 655.60 | 655.60 | 4.75% | 3,985 |
| Jun 1, 2026 | 666.00 | 673.35 | 620.00 | 625.85 | 625.85 | 1.71% | 6,191 |
| May 29, 2026 | 579.00 | 664.70 | 576.40 | 615.30 | 615.30 | 7.34% | 7,128 |
| May 27, 2026 | 560.05 | 579.95 | 560.05 | 573.25 | 573.25 | 2.36% | 249 |
| May 26, 2026 | 556.05 | 575.65 | 555.00 | 560.05 | 560.05 | 0.30% | 1,135 |
| May 25, 2026 | 580.00 | 580.00 | 555.00 | 558.35 | 558.35 | -0.66% | 337 |
| May 22, 2026 | 562.00 | 574.00 | 551.40 | 562.05 | 562.05 | 0.12% | 365 |
| May 21, 2026 | 565.95 | 579.95 | 541.40 | 561.35 | 561.35 | 1.09% | 218 |
| May 20, 2026 | 620.00 | 620.00 | 546.00 | 555.30 | 555.30 | -2.36% | 2,070 |
| May 19, 2026 | 588.00 | 588.00 | 535.55 | 568.70 | 568.70 | 1.97% | 1,838 |
| May 18, 2026 | 549.00 | 579.50 | 535.00 | 557.70 | 557.70 | 3.91% | 749 |
| May 15, 2026 | 537.90 | 548.00 | 536.00 | 536.70 | 536.70 | -0.16% | 731 |
| May 14, 2026 | 536.65 | 549.40 | 535.00 | 537.55 | 537.55 | -1.84% | 1,623 |
| May 13, 2026 | 581.10 | 589.80 | 535.00 | 547.65 | 547.65 | -7.74% | 17,521 |
| May 12, 2026 | 565.00 | 638.15 | 540.65 | 593.60 | 593.60 | 11.62% | 134,036 |
| May 11, 2026 | 510.75 | 578.00 | 510.75 | 531.80 | 531.80 | -8.31% | 360 |
| May 8, 2026 | 595.00 | 598.00 | 541.00 | 580.00 | 580.00 | -3.07% | 887 |
| May 6, 2026 | 598.00 | 599.00 | 598.00 | 598.35 | 598.35 | 1.06% | 30 |
| May 5, 2026 | 603.00 | 604.40 | 585.00 | 592.10 | 592.10 | -2.77% | 130 |
| May 4, 2026 | 585.65 | 618.95 | 570.75 | 608.95 | 608.95 | 1.90% | 252 |
| Apr 30, 2026 | 586.05 | 599.40 | 585.00 | 597.60 | 597.60 | 2.17% | 225 |
| Apr 29, 2026 | 598.95 | 598.95 | 583.95 | 584.90 | 584.90 | 0.82% | 338 |
| Apr 28, 2026 | 511.00 | 590.00 | 511.00 | 580.15 | 580.15 | 2.33% | 1,267 |
| Apr 27, 2026 | 588.95 | 588.95 | 557.00 | 566.95 | 566.95 | 1.61% | 301 |
| Apr 24, 2026 | 558.95 | 560.00 | 556.20 | 557.95 | 557.95 | -2.89% | 617 |
| Apr 23, 2026 | 593.95 | 593.95 | 574.00 | 574.55 | 574.55 | 1.59% | 86 |
| Apr 22, 2026 | 608.95 | 608.95 | 565.00 | 565.55 | 565.55 | 1.35% | 612 |
| Apr 21, 2026 | 556.00 | 586.95 | 544.00 | 558.00 | 558.00 | -5.44% | 1,770 |
| Apr 20, 2026 | 599.30 | 599.30 | 570.40 | 590.10 | 590.10 | -1.54% | 152 |
| Apr 17, 2026 | 601.95 | 609.00 | 589.95 | 599.30 | 599.30 | 0.05% | 67 |
| Apr 16, 2026 | 590.35 | 600.00 | 580.00 | 599.00 | 599.00 | 1.22% | 914 |
| Apr 15, 2026 | 615.00 | 615.00 | 588.75 | 591.80 | 591.80 | 0.52% | 932 |
| Apr 13, 2026 | 573.00 | 598.80 | 573.00 | 588.75 | 588.75 | 2.93% | 156 |
| Apr 10, 2026 | 615.00 | 615.00 | 561.05 | 572.00 | 572.00 | -1.43% | 906 |
| Apr 9, 2026 | 588.60 | 615.00 | 580.00 | 580.30 | 580.30 | -1.42% | 122 |
| Apr 8, 2026 | 588.00 | 624.95 | 556.75 | 588.65 | 588.65 | 3.12% | 724 |
| Apr 7, 2026 | 559.00 | 579.95 | 530.05 | 570.85 | 570.85 | 7.52% | 409 |