Shree Vasu Logistics Limited (NSE:SVLL)
India · Delayed Price · Currency is INR 824.90
-10.70 (-1.28%)
Oct 7, 2026, 3:29 PM IST
Shree Vasu Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 831.00 | 834.40 | 811.00 | 824.90 | 824.90 | -1.28% | 251 |
| Oct 6, 2026 | 823.00 | 850.00 | 822.20 | 835.60 | 835.60 | 1.63% | 2,740 |
| Oct 5, 2026 | 786.75 | 859.95 | 786.75 | 822.20 | 822.20 | 4.51% | 763 |
| Oct 1, 2026 | 751.00 | 805.00 | 751.00 | 786.75 | 786.75 | -2.36% | 723 |
| Sep 30, 2026 | 813.50 | 835.05 | 805.00 | 805.80 | 805.80 | -0.93% | 2,386 |
| Sep 29, 2026 | 821.35 | 828.00 | 810.00 | 813.35 | 813.35 | -0.97% | 39,361 |
| Sep 28, 2026 | 875.00 | 875.00 | 802.00 | 821.35 | 821.35 | -1.60% | 1,758 |
| Sep 25, 2026 | 804.00 | 840.05 | 804.00 | 834.70 | 834.70 | 1.74% | 61,467 |
| Sep 24, 2026 | 860.30 | 865.60 | 801.10 | 820.40 | 820.40 | -4.75% | 3,176 |
| Sep 23, 2026 | 895.00 | 895.00 | 840.00 | 861.30 | 861.30 | -0.73% | 4,492 |
| Sep 22, 2026 | 814.00 | 885.00 | 814.00 | 867.65 | 867.65 | 6.33% | 7,371 |
| Sep 21, 2026 | 814.00 | 816.05 | 814.00 | 816.00 | 816.00 | 0.02% | 489 |
| Sep 18, 2026 | 818.45 | 825.00 | 801.00 | 815.85 | 815.85 | -0.31% | 1,039 |
| Sep 17, 2026 | 800.40 | 824.40 | 800.40 | 818.35 | 818.35 | 1.76% | 1,207 |
| Sep 16, 2026 | 800.40 | 821.00 | 799.30 | 804.20 | 804.20 | 1.75% | 1,647 |
| Sep 15, 2026 | 816.00 | 829.40 | 790.00 | 790.40 | 790.40 | 0.68% | 1,173 |
| Sep 11, 2026 | 793.00 | 810.00 | 775.00 | 785.05 | 785.05 | -1.02% | 4,356 |
| Sep 10, 2026 | 792.00 | 812.00 | 790.50 | 793.10 | 793.10 | 0.33% | 3,154 |
| Sep 9, 2026 | 793.00 | 812.00 | 790.00 | 790.50 | 790.50 | -1.21% | 661 |
| Sep 8, 2026 | 800.00 | 819.00 | 800.00 | 800.20 | 800.20 | 0.03% | 552 |
| Sep 7, 2026 | 801.00 | 830.00 | 799.25 | 800.00 | 800.00 | 0.09% | 629 |
| Sep 4, 2026 | 806.00 | 818.00 | 796.00 | 799.25 | 799.25 | -0.84% | 623 |
| Sep 3, 2026 | 819.90 | 819.90 | 806.00 | 806.00 | 806.00 | -0.12% | 1,033 |
| Sep 2, 2026 | 838.00 | 838.00 | 800.00 | 807.00 | 807.00 | -0.99% | 2,150 |
| Sep 1, 2026 | 824.00 | 835.00 | 800.00 | 815.10 | 815.10 | -0.06% | 839 |
| Aug 31, 2026 | 785.00 | 824.25 | 785.00 | 815.55 | 815.55 | 3.89% | 5,765 |
| Aug 28, 2026 | 785.00 | 786.00 | 785.00 | 785.00 | 785.00 | - | 594 |
| Aug 27, 2026 | 780.00 | 785.00 | 780.00 | 785.00 | 785.00 | 0.63% | 2,057 |
| Aug 26, 2026 | 770.00 | 785.00 | 770.00 | 780.05 | 780.05 | 1.24% | 2,537 |
| Aug 25, 2026 | 781.50 | 791.50 | 770.50 | 770.50 | 770.50 | -0.71% | 12,717 |
| Aug 24, 2026 | 768.00 | 790.00 | 768.00 | 776.00 | 776.00 | -0.65% | 1,210 |
| Aug 21, 2026 | 765.50 | 781.05 | 765.50 | 781.05 | 781.05 | 1.42% | 1,706 |
| Aug 20, 2026 | 761.00 | 785.40 | 761.00 | 770.15 | 770.15 | 0.02% | 702 |
| Aug 19, 2026 | 770.00 | 771.00 | 770.00 | 770.00 | 770.00 | -0.13% | 1,350 |
| Aug 18, 2026 | 769.00 | 771.00 | 758.15 | 771.00 | 771.00 | 1.98% | 1,832 |
| Aug 17, 2026 | 755.00 | 756.05 | 755.00 | 756.05 | 756.05 | -0.02% | 159 |
| Aug 14, 2026 | 755.00 | 756.20 | 752.00 | 756.20 | 756.20 | -0.28% | 5,114 |
| Aug 13, 2026 | 743.50 | 758.35 | 743.50 | 758.35 | 758.35 | 2.00% | 1,263 |
| Aug 12, 2026 | 732.30 | 743.50 | 732.30 | 743.50 | 743.50 | -0.34% | 1,078 |
| Aug 11, 2026 | 754.60 | 756.00 | 746.00 | 746.05 | 746.05 | 0.01% | 1,444 |
| Aug 10, 2026 | 760.00 | 760.00 | 744.10 | 746.00 | 746.00 | -1.71% | 2,841 |
| Aug 7, 2026 | 749.25 | 762.00 | 749.25 | 758.95 | 758.95 | 1.31% | 1,488 |
| Aug 6, 2026 | 770.00 | 770.00 | 749.10 | 749.10 | 749.10 | -1.96% | 1,546 |
| Aug 5, 2026 | 766.00 | 766.00 | 736.10 | 764.10 | 764.10 | 1.73% | 1,728 |
| Aug 4, 2026 | 751.00 | 751.10 | 751.00 | 751.10 | 751.10 | 2.00% | 377 |
| Aug 3, 2026 | 736.40 | 736.40 | 736.40 | 736.40 | 736.40 | 1.99% | 430 |
| Jul 31, 2026 | 721.00 | 722.10 | 721.00 | 722.00 | 722.00 | -1.77% | 857 |
| Jul 30, 2026 | 731.65 | 735.00 | 731.65 | 735.00 | 735.00 | -1.55% | 2,502 |
| Jul 29, 2026 | 759.00 | 759.00 | 746.55 | 746.55 | 746.55 | -1.77% | 353 |
| Jul 28, 2026 | 757.50 | 769.00 | 757.50 | 760.00 | 760.00 | 0.26% | 2,063 |