Shree Vasu Logistics Limited (NSE:SVLL)
India · Delayed Price · Currency is INR 750.00
-0.90 (-0.12%)
Nov 3, 2026, 3:03 PM IST
Shree Vasu Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 765.85 | 778.10 | 747.40 | 750.00 | 750.00 | -0.12% | 1,242 |
| Nov 2, 2026 | 656.20 | 792.40 | 656.20 | 750.90 | 750.90 | 1.48% | 1,879 |
| Oct 30, 2026 | 760.10 | 777.90 | 733.55 | 739.95 | 739.95 | -3.77% | 2,535 |
| Oct 29, 2026 | 775.75 | 796.05 | 761.10 | 768.95 | 768.95 | 1.10% | 3,177 |
| Oct 28, 2026 | 788.20 | 790.50 | 760.00 | 760.55 | 760.55 | -3.34% | 1,430 |
| Oct 27, 2026 | 837.90 | 837.90 | 780.10 | 786.80 | 786.80 | -4.36% | 2,347 |
| Oct 26, 2026 | 790.25 | 841.00 | 784.05 | 822.65 | 822.65 | 6.17% | 1,291 |
| Oct 23, 2026 | 825.85 | 825.85 | 765.00 | 774.85 | 774.85 | -4.34% | 2,961 |
| Oct 22, 2026 | 823.65 | 823.65 | 801.00 | 810.00 | 810.00 | -2.64% | 2,705 |
| Oct 21, 2026 | 827.15 | 870.40 | 810.65 | 832.00 | 832.00 | 2.59% | 5,646 |
| Oct 19, 2026 | 885.00 | 900.00 | 782.35 | 811.00 | 811.00 | -7.99% | 11,583 |
| Oct 16, 2026 | 868.00 | 885.00 | 860.00 | 881.45 | 881.45 | 1.56% | 6,697 |
| Oct 15, 2026 | 860.00 | 875.00 | 850.00 | 867.95 | 867.95 | 1.55% | 8,193 |
| Oct 14, 2026 | 765.00 | 860.00 | 765.00 | 854.70 | 854.70 | 1.18% | 4,972 |
| Oct 13, 2026 | 814.20 | 855.00 | 814.00 | 844.75 | 844.75 | 4.16% | 5,163 |
| Oct 12, 2026 | 774.05 | 825.00 | 774.05 | 811.00 | 811.00 | 1.90% | 8,274 |
| Oct 9, 2026 | 799.30 | 833.30 | 787.30 | 795.90 | 795.90 | -0.67% | 5,932 |
| Oct 8, 2026 | 829.95 | 841.35 | 792.50 | 801.30 | 801.30 | -2.86% | 456 |
| 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 |