Shree Vasu Logistics Limited (NSE:SVLL)
India · Delayed Price · Currency is INR 799.25
-6.75 (-0.84%)
Sep 4, 2026, 3:29 PM IST
Shree Vasu Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 757.05 | 780.00 | 757.05 | 758.00 | 758.00 | -1.84% | 702 |
| Jul 24, 2026 | 769.00 | 780.00 | 753.65 | 772.20 | 772.20 | 0.42% | 2,770 |
| Jul 23, 2026 | 750.00 | 769.05 | 750.00 | 769.00 | 769.00 | 1.99% | 10,487 |
| Jul 22, 2026 | 753.50 | 760.00 | 753.50 | 754.00 | 754.00 | -1.93% | 10,070 |
| Jul 21, 2026 | 806.90 | 806.90 | 743.45 | 768.85 | 768.85 | -1.75% | 11,707 |
| Jul 20, 2026 | 769.00 | 782.55 | 756.00 | 782.55 | 782.55 | 5.00% | 18,293 |
| Jul 17, 2026 | 711.00 | 745.30 | 711.00 | 745.30 | 745.30 | 4.99% | 18,844 |
| Jul 16, 2026 | 685.85 | 713.05 | 656.00 | 709.85 | 709.85 | 4.53% | 280,470 |
| Jul 15, 2026 | 677.00 | 705.00 | 651.00 | 679.10 | 679.10 | -0.63% | 95,910 |
| Jul 14, 2026 | 702.90 | 708.00 | 676.00 | 683.40 | 683.40 | 1.05% | 19,111 |
| Jul 13, 2026 | 685.00 | 703.05 | 671.50 | 676.30 | 676.30 | 1.00% | 69,728 |
| Jul 10, 2026 | 707.95 | 735.75 | 666.10 | 669.60 | 669.60 | -4.45% | 133,008 |
| Jul 9, 2026 | 676.10 | 708.10 | 662.00 | 700.75 | 700.75 | 2.93% | 111,338 |
| Jul 8, 2026 | 688.00 | 714.50 | 670.00 | 680.80 | 680.80 | -0.91% | 837 |
| Jul 7, 2026 | 691.05 | 715.00 | 682.00 | 687.05 | 687.05 | -0.58% | 802 |
| Jul 6, 2026 | 716.00 | 719.60 | 685.00 | 691.05 | 691.05 | 0.56% | 1,960 |
| Jul 3, 2026 | 749.80 | 749.80 | 682.10 | 687.20 | 687.20 | -4.02% | 2,299 |
| Jul 2, 2026 | 725.00 | 748.00 | 695.50 | 716.00 | 716.00 | -0.28% | 476 |
| Jul 1, 2026 | 686.00 | 718.00 | 686.00 | 718.00 | 718.00 | 4.76% | 1,907 |
| Jun 30, 2026 | 712.15 | 712.15 | 685.05 | 685.40 | 685.40 | -3.76% | 442 |
| Jun 29, 2026 | 711.50 | 728.95 | 680.05 | 712.15 | 712.15 | 0.09% | 203 |