VRL Logistics Limited (NSE:VRLLOG)
India · Delayed Price · Currency is INR 231.25
-4.74 (-2.01%)
Apr 2, 2026, 3:29 PM IST
VRL Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 234.60 | 234.60 | 225.00 | 231.50 | - | -1.90% | 101,529 |
| Apr 1, 2026 | 237.80 | 243.90 | 235.12 | 235.99 | 235.99 | 0.89% | 136,144 |
| Mar 30, 2026 | 241.00 | 244.45 | 232.45 | 233.90 | 233.90 | -4.92% | 145,466 |
| Mar 27, 2026 | 247.25 | 248.45 | 241.75 | 246.00 | 246.00 | -1.48% | 172,841 |
| Mar 25, 2026 | 247.10 | 253.55 | 247.10 | 249.70 | 249.70 | 1.07% | 122,705 |
| Mar 24, 2026 | 242.00 | 248.10 | 234.15 | 247.05 | 247.05 | 3.00% | 203,696 |
| Mar 23, 2026 | 240.00 | 241.00 | 236.20 | 239.85 | 239.85 | -0.66% | 191,607 |
| Mar 20, 2026 | 241.20 | 246.10 | 239.55 | 241.45 | 241.45 | 0.10% | 145,679 |
| Mar 19, 2026 | 245.25 | 249.65 | 240.05 | 241.20 | 241.20 | -2.68% | 120,645 |
| Mar 18, 2026 | 250.80 | 257.90 | 247.30 | 247.85 | 247.85 | -1.43% | 380,345 |
| Mar 17, 2026 | 252.35 | 255.75 | 250.10 | 251.45 | 251.45 | -0.36% | 49,404 |
| Mar 16, 2026 | 257.00 | 257.25 | 248.80 | 252.35 | 252.35 | -2.19% | 337,709 |
| Mar 13, 2026 | 259.75 | 263.45 | 253.00 | 258.00 | 258.00 | -0.17% | 146,610 |
| Mar 12, 2026 | 262.30 | 264.05 | 252.20 | 258.45 | 258.45 | -1.47% | 258,306 |
| Mar 11, 2026 | 267.90 | 268.75 | 260.15 | 262.30 | 262.30 | -1.61% | 124,664 |
| Mar 10, 2026 | 266.00 | 269.90 | 262.15 | 266.60 | 266.60 | -0.28% | 137,239 |
| Mar 9, 2026 | 269.95 | 272.30 | 260.10 | 267.35 | 267.35 | -2.44% | 281,630 |
| Mar 6, 2026 | 270.50 | 276.40 | 267.90 | 274.05 | 274.05 | 1.05% | 148,470 |
| Mar 5, 2026 | 273.65 | 276.25 | 265.00 | 271.20 | 271.20 | -0.39% | 137,052 |
| Mar 4, 2026 | 270.85 | 275.05 | 265.05 | 272.25 | 272.25 | -0.98% | 387,436 |
| Mar 2, 2026 | 271.30 | 280.80 | 262.60 | 274.95 | 274.95 | -0.92% | 243,285 |
| Feb 27, 2026 | 288.00 | 289.00 | 275.00 | 277.50 | 277.50 | -3.65% | 1,621,984 |
| Feb 26, 2026 | 282.90 | 288.50 | 280.40 | 288.00 | 288.00 | 1.77% | 252,628 |
| Feb 25, 2026 | 286.25 | 287.90 | 281.80 | 283.00 | 283.00 | -1.08% | 108,352 |
| Feb 24, 2026 | 285.60 | 287.90 | 283.55 | 286.10 | 286.10 | -0.75% | 76,509 |
| Feb 23, 2026 | 283.00 | 288.95 | 281.35 | 288.25 | 288.25 | 1.86% | 142,980 |
| Feb 20, 2026 | 286.80 | 286.80 | 280.55 | 283.00 | 283.00 | -1.32% | 166,612 |
| Feb 19, 2026 | 288.00 | 288.00 | 284.15 | 286.80 | 286.80 | 0.09% | 203,680 |
| Feb 18, 2026 | 287.30 | 288.05 | 282.60 | 286.55 | 286.55 | 1.02% | 162,360 |
| Feb 17, 2026 | 286.20 | 286.35 | 278.15 | 283.65 | 283.65 | -0.44% | 282,051 |
| Feb 16, 2026 | 288.40 | 290.70 | 282.85 | 284.90 | 284.90 | -2.06% | 347,441 |
| Feb 13, 2026 | 293.90 | 295.00 | 283.00 | 290.90 | 290.90 | -3.42% | 332,655 |
| Feb 12, 2026 | 303.00 | 303.50 | 297.65 | 301.20 | 296.20 | -0.63% | 151,075 |
| Feb 11, 2026 | 306.80 | 306.80 | 300.20 | 303.10 | 298.07 | -0.46% | 152,216 |
| Feb 10, 2026 | 302.00 | 307.60 | 299.50 | 304.50 | 299.45 | 1.43% | 391,923 |
| Feb 9, 2026 | 286.50 | 303.60 | 284.65 | 300.20 | 295.22 | 5.24% | 660,472 |
| Feb 6, 2026 | 279.40 | 286.00 | 277.05 | 285.25 | 280.51 | 2.09% | 213,708 |
| Feb 5, 2026 | 281.00 | 285.00 | 274.80 | 279.40 | 274.76 | -1.34% | 213,595 |
| Feb 4, 2026 | 285.00 | 285.00 | 278.40 | 283.20 | 278.50 | 0.34% | 82,442 |
| Feb 3, 2026 | 275.95 | 284.00 | 274.05 | 282.25 | 277.56 | 3.41% | 344,271 |
| Feb 2, 2026 | 274.60 | 274.60 | 265.95 | 272.95 | 268.42 | -0.05% | 119,607 |
| Feb 1, 2026 | 262.05 | 276.00 | 262.05 | 273.10 | 268.57 | 1.17% | 124,675 |
| Jan 30, 2026 | 267.55 | 271.90 | 261.50 | 269.95 | 265.47 | 0.67% | 107,526 |
| Jan 29, 2026 | 262.00 | 269.00 | 262.00 | 268.15 | 263.70 | 2.11% | 168,708 |
| Jan 28, 2026 | 258.95 | 264.00 | 254.75 | 262.60 | 258.24 | 1.78% | 262,846 |
| Jan 27, 2026 | 246.60 | 258.50 | 246.05 | 258.00 | 253.72 | 3.30% | 296,347 |
| Jan 23, 2026 | 253.10 | 256.00 | 243.00 | 249.75 | 245.60 | -1.30% | 275,768 |
| Jan 22, 2026 | 254.55 | 255.70 | 250.95 | 253.05 | 248.85 | 0.20% | 75,724 |
| Jan 21, 2026 | 245.00 | 255.00 | 239.65 | 252.55 | 248.36 | 1.81% | 290,755 |
| Jan 20, 2026 | 242.50 | 249.00 | 238.80 | 248.05 | 243.93 | 2.29% | 218,627 |