Shree Vasu Logistics Limited (NSE:SVLL)
India · Delayed Price · Currency is INR 580.00
+17.95 (3.19%)
May 25, 2026, 9:23 AM IST
Shree Vasu Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 525.00 | 564.95 | 516.00 | 530.90 | 530.90 | 2.29% | 233 |
| Apr 2, 2026 | 524.95 | 524.95 | 467.15 | 519.00 | 519.00 | 2.70% | 94 |
| 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 |