Shree Vasu Logistics Limited (NSE:SVLL)
India · Delayed Price · Currency is INR 770.00
-12.55 (-1.60%)
Jul 21, 2026, 11:52 AM IST
Shree Vasu Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 806.90 | 806.90 | 743.45 | 770.00 | - | -1.60% | 9,352 |
| 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 |
| Jun 25, 2026 | 690.30 | 720.00 | 690.30 | 711.50 | 711.50 | 3.59% | 972 |
| Jun 24, 2026 | 691.00 | 712.75 | 686.00 | 686.85 | 686.85 | -0.60% | 2,280 |
| Jun 23, 2026 | 717.00 | 717.00 | 690.00 | 691.00 | 691.00 | -1.87% | 961 |
| Jun 22, 2026 | 718.50 | 718.50 | 690.00 | 704.15 | 704.15 | -1.51% | 1,057 |
| 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 |