VRL Logistics Limited (NSE:VRLLOG)
India · Delayed Price · Currency is INR 273.85
+3.10 (1.14%)
At close: Dec 5, 2025
VRL Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 271.90 | 275.35 | 268.40 | 273.85 | 273.85 | 1.14% | 167,092 |
| Dec 4, 2025 | 273.50 | 275.85 | 269.30 | 270.75 | 270.75 | -0.61% | 201,704 |
| Dec 3, 2025 | 270.50 | 274.50 | 267.40 | 272.40 | 272.40 | 1.55% | 182,122 |
| Dec 2, 2025 | 271.50 | 271.95 | 266.50 | 268.25 | 268.25 | -1.61% | 1,009,994 |
| Dec 1, 2025 | 272.95 | 274.20 | 268.25 | 272.65 | 272.65 | 0.50% | 240,554 |
| Nov 28, 2025 | 265.40 | 272.80 | 264.00 | 271.30 | 271.30 | 2.24% | 150,069 |
| Nov 27, 2025 | 272.00 | 272.20 | 263.50 | 265.35 | 265.35 | -1.47% | 208,884 |
| Nov 26, 2025 | 267.90 | 274.00 | 266.60 | 269.30 | 269.30 | 1.05% | 65,397 |
| Nov 25, 2025 | 266.40 | 274.00 | 263.60 | 266.50 | 266.50 | 0.55% | 97,280 |
| Nov 24, 2025 | 272.00 | 272.00 | 262.00 | 265.05 | 265.05 | -1.85% | 154,264 |
| Nov 21, 2025 | 272.00 | 274.20 | 269.10 | 270.05 | 270.05 | -0.99% | 87,374 |
| Nov 20, 2025 | 274.95 | 279.20 | 271.85 | 272.75 | 272.75 | -1.03% | 121,589 |
| Nov 19, 2025 | 271.70 | 277.00 | 270.05 | 275.60 | 275.60 | 1.44% | 120,981 |
| Nov 18, 2025 | 276.50 | 277.95 | 270.05 | 271.70 | 271.70 | -1.74% | 136,202 |
| Nov 17, 2025 | 280.10 | 282.75 | 275.85 | 276.50 | 276.50 | -0.75% | 82,258 |
| Nov 14, 2025 | 276.70 | 280.10 | 274.25 | 278.60 | 278.60 | -0.20% | 133,733 |
| Nov 13, 2025 | 275.00 | 281.70 | 274.25 | 279.15 | 279.15 | 2.05% | 297,987 |
| Nov 12, 2025 | 276.80 | 276.80 | 271.80 | 273.55 | 273.55 | -0.27% | 141,961 |
| Nov 11, 2025 | 272.10 | 276.00 | 267.70 | 274.30 | 274.30 | 1.95% | 160,983 |
| Nov 10, 2025 | 274.65 | 275.50 | 268.00 | 269.05 | 269.05 | -1.48% | 125,475 |
| Nov 7, 2025 | 269.00 | 276.05 | 268.05 | 273.10 | 273.10 | 1.52% | 320,865 |
| Nov 6, 2025 | 271.95 | 272.80 | 267.65 | 269.00 | 269.00 | -0.57% | 511,955 |
| Nov 4, 2025 | 282.30 | 285.00 | 266.40 | 270.55 | 270.55 | -3.82% | 1,439,953 |
| Nov 3, 2025 | 287.00 | 287.50 | 277.25 | 281.30 | 281.30 | 0.52% | 865,639 |
| Oct 31, 2025 | 271.30 | 285.95 | 270.60 | 279.85 | 279.85 | 3.69% | 707,696 |
| Oct 30, 2025 | 275.00 | 275.50 | 269.35 | 269.90 | 269.90 | -1.12% | 361,725 |
| Oct 29, 2025 | 268.05 | 276.90 | 268.05 | 272.95 | 272.95 | 1.77% | 521,462 |
| Oct 28, 2025 | 272.00 | 272.40 | 266.60 | 268.20 | 268.20 | -0.63% | 79,041 |
| Oct 27, 2025 | 272.00 | 272.00 | 268.55 | 269.90 | 269.90 | -0.06% | 130,157 |
| Oct 24, 2025 | 270.50 | 271.70 | 265.80 | 270.05 | 270.05 | 0.02% | 198,859 |
| Oct 23, 2025 | 273.00 | 273.30 | 269.30 | 270.00 | 270.00 | -1.01% | 122,350 |
| Oct 21, 2025 | 274.90 | 274.90 | 270.45 | 272.75 | 272.75 | 1.38% | 61,580 |
| Oct 20, 2025 | 270.75 | 270.75 | 266.45 | 269.05 | 269.05 | 0.13% | 77,271 |
| Oct 17, 2025 | 268.15 | 271.00 | 267.00 | 268.70 | 268.70 | 0.21% | 171,637 |
| Oct 16, 2025 | 272.00 | 272.00 | 266.10 | 268.15 | 268.15 | -0.46% | 136,642 |
| Oct 15, 2025 | 263.20 | 275.00 | 262.90 | 269.40 | 269.40 | 2.38% | 363,963 |
| Oct 14, 2025 | 268.00 | 271.35 | 262.80 | 263.15 | 263.15 | -1.70% | 103,677 |
| Oct 13, 2025 | 271.00 | 271.70 | 266.00 | 267.70 | 267.70 | -1.47% | 145,974 |
| Oct 10, 2025 | 270.95 | 273.60 | 269.00 | 271.70 | 271.70 | 0.70% | 102,110 |
| Oct 9, 2025 | 270.80 | 270.85 | 268.00 | 269.80 | 269.80 | -0.04% | 75,373 |
| Oct 8, 2025 | 269.30 | 271.00 | 266.95 | 269.90 | 269.90 | 0.90% | 111,605 |
| Oct 7, 2025 | 271.00 | 271.20 | 266.25 | 267.50 | 267.50 | -1.00% | 257,783 |
| Oct 6, 2025 | 273.20 | 273.20 | 268.85 | 270.20 | 270.20 | -1.10% | 118,949 |
| Oct 3, 2025 | 274.00 | 280.95 | 270.10 | 273.20 | 273.20 | -0.24% | 252,593 |
| Oct 1, 2025 | 273.40 | 275.90 | 270.40 | 273.85 | 273.85 | 0.16% | 75,471 |
| Sep 30, 2025 | 274.95 | 275.10 | 271.00 | 273.40 | 273.40 | -0.02% | 111,383 |
| Sep 29, 2025 | 272.55 | 276.10 | 270.00 | 273.45 | 273.45 | 0.87% | 72,445 |
| Sep 26, 2025 | 276.80 | 278.10 | 270.00 | 271.10 | 271.10 | -1.56% | 136,263 |
| Sep 25, 2025 | 282.00 | 282.00 | 275.00 | 275.40 | 275.40 | -2.22% | 138,547 |
| Sep 24, 2025 | 288.70 | 288.70 | 280.35 | 281.65 | 281.65 | -1.81% | 128,746 |