VRL Logistics Limited (NSE:VRLLOG)
India · Delayed Price · Currency is INR 557.45
-6.30 (-1.12%)
Aug 8, 2025, 3:29 PM IST
VRL Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 566.55 | 568.00 | 555.00 | 557.45 | 557.45 | -1.12% | 53,940 |
| Aug 7, 2025 | 563.90 | 574.00 | 545.15 | 563.75 | 563.75 | 0.09% | 151,416 |
| Aug 6, 2025 | 604.00 | 610.00 | 555.00 | 563.25 | 563.25 | -5.47% | 914,107 |
| Aug 5, 2025 | 588.00 | 600.00 | 587.00 | 595.85 | 595.85 | 0.80% | 75,727 |
| Aug 4, 2025 | 605.05 | 612.20 | 587.30 | 591.10 | 591.10 | -1.59% | 128,610 |
| Aug 1, 2025 | 621.00 | 624.00 | 597.25 | 600.65 | 600.65 | -3.26% | 131,103 |
| Jul 31, 2025 | 600.00 | 636.50 | 594.40 | 620.90 | 620.90 | 1.61% | 203,242 |
| Jul 30, 2025 | 615.00 | 616.45 | 603.90 | 611.05 | 611.05 | -1.59% | 109,826 |
| Jul 29, 2025 | 624.90 | 625.00 | 610.10 | 620.95 | 610.95 | 0.84% | 92,010 |
| Jul 28, 2025 | 629.70 | 629.70 | 610.25 | 615.80 | 605.88 | -1.13% | 99,210 |
| Jul 25, 2025 | 638.35 | 638.35 | 620.60 | 622.85 | 612.82 | -1.86% | 59,703 |
| Jul 24, 2025 | 625.85 | 640.00 | 625.05 | 634.65 | 624.43 | 1.57% | 73,134 |
| Jul 23, 2025 | 629.50 | 631.50 | 620.45 | 624.85 | 614.79 | -0.74% | 46,234 |
| Jul 22, 2025 | 634.00 | 634.95 | 628.00 | 629.50 | 619.36 | -0.55% | 46,543 |
| Jul 21, 2025 | 636.00 | 639.20 | 626.15 | 633.00 | 622.81 | -0.44% | 69,239 |
| Jul 18, 2025 | 646.05 | 648.60 | 631.30 | 635.80 | 625.56 | -1.36% | 101,291 |
| Jul 17, 2025 | 629.80 | 649.00 | 627.00 | 644.55 | 634.17 | 2.42% | 330,209 |
| Jul 16, 2025 | 625.00 | 631.00 | 617.90 | 629.35 | 619.21 | 0.76% | 122,347 |
| Jul 15, 2025 | 621.75 | 625.50 | 611.50 | 624.60 | 614.54 | 1.04% | 154,073 |
| Jul 14, 2025 | 612.60 | 622.75 | 609.95 | 618.20 | 608.24 | 1.29% | 264,803 |
| Jul 11, 2025 | 610.00 | 613.80 | 598.60 | 610.35 | 600.52 | 0.62% | 267,529 |
| Jul 10, 2025 | 606.60 | 610.90 | 603.70 | 606.60 | 596.83 | 0.43% | 220,741 |
| Jul 9, 2025 | 607.00 | 607.00 | 600.30 | 604.00 | 594.27 | -0.15% | 114,990 |
| Jul 8, 2025 | 601.60 | 605.95 | 596.00 | 604.90 | 595.16 | 0.54% | 136,715 |
| Jul 7, 2025 | 605.00 | 607.00 | 597.20 | 601.65 | 591.96 | 0.32% | 137,413 |
| Jul 4, 2025 | 597.00 | 605.80 | 590.45 | 599.75 | 590.09 | 0.79% | 307,033 |
| Jul 3, 2025 | 600.00 | 604.70 | 592.30 | 595.05 | 585.47 | -0.48% | 154,735 |
| Jul 2, 2025 | 591.00 | 599.90 | 585.50 | 597.90 | 588.27 | 1.94% | 323,040 |
| Jul 1, 2025 | 583.50 | 589.90 | 578.45 | 586.50 | 577.05 | 1.62% | 163,601 |
| Jun 30, 2025 | 590.00 | 596.00 | 574.60 | 577.15 | 567.86 | 0.81% | 458,158 |
| Jun 27, 2025 | 572.10 | 580.00 | 571.05 | 572.50 | 563.28 | -0.25% | 64,900 |
| Jun 26, 2025 | 569.70 | 577.00 | 565.30 | 573.95 | 564.71 | 1.32% | 87,066 |
| Jun 25, 2025 | 564.95 | 569.00 | 561.80 | 566.50 | 557.38 | 0.84% | 45,389 |
| Jun 24, 2025 | 560.25 | 564.90 | 557.00 | 561.80 | 552.75 | 1.11% | 60,605 |
| Jun 23, 2025 | 556.60 | 568.65 | 550.25 | 555.65 | 546.70 | -0.14% | 66,580 |
| Jun 20, 2025 | 551.85 | 559.80 | 549.55 | 556.45 | 547.49 | 0.80% | 67,042 |
| Jun 19, 2025 | 566.00 | 572.00 | 549.20 | 552.05 | 543.16 | -3.06% | 91,441 |
| Jun 18, 2025 | 569.90 | 576.90 | 566.90 | 569.45 | 560.28 | 0.57% | 94,695 |
| Jun 17, 2025 | 569.05 | 577.00 | 563.15 | 566.20 | 557.08 | -0.25% | 77,461 |
| Jun 16, 2025 | 561.00 | 569.40 | 553.05 | 567.60 | 558.46 | 0.70% | 140,853 |
| Jun 13, 2025 | 545.55 | 572.80 | 545.55 | 563.65 | 554.57 | -0.63% | 146,319 |
| Jun 12, 2025 | 578.00 | 581.00 | 564.80 | 567.25 | 558.11 | -1.72% | 149,224 |
| Jun 11, 2025 | 571.05 | 595.00 | 567.40 | 577.15 | 567.86 | 1.07% | 884,016 |
| Jun 10, 2025 | 566.00 | 577.00 | 565.95 | 571.05 | 561.85 | 1.14% | 146,893 |
| Jun 9, 2025 | 567.30 | 568.80 | 560.40 | 564.60 | 555.51 | 0.20% | 78,822 |
| Jun 6, 2025 | 570.00 | 570.00 | 561.60 | 563.45 | 554.38 | -0.08% | 51,720 |
| Jun 5, 2025 | 573.30 | 573.30 | 560.35 | 563.90 | 554.82 | -1.07% | 90,865 |
| Jun 4, 2025 | 564.00 | 571.30 | 561.10 | 570.00 | 560.82 | 1.08% | 57,858 |
| Jun 3, 2025 | 572.05 | 573.90 | 562.55 | 563.90 | 554.82 | -0.76% | 70,259 |
| Jun 2, 2025 | 565.90 | 573.20 | 565.90 | 568.20 | 559.05 | -0.09% | 76,412 |