VRL Logistics Limited (NSE:VRLLOG)
India · Delayed Price · Currency is INR 269.05
+5.20 (1.97%)
Sep 10, 2025, 3:29 PM IST
VRL Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 265.70 | 272.55 | 264.20 | 268.45 | 268.45 | 1.74% | 145,630 |
| Sep 9, 2025 | 262.70 | 266.55 | 260.00 | 263.85 | 263.85 | 0.44% | 111,660 |
| Sep 8, 2025 | 267.95 | 267.95 | 259.75 | 262.70 | 262.70 | -0.49% | 153,537 |
| Sep 5, 2025 | 269.55 | 270.55 | 261.00 | 264.00 | 264.00 | -1.31% | 138,608 |
| Sep 4, 2025 | 280.00 | 280.95 | 267.00 | 267.50 | 267.50 | -2.82% | 157,379 |
| Sep 3, 2025 | 275.05 | 277.90 | 272.65 | 275.25 | 275.25 | 0.82% | 105,682 |
| Sep 2, 2025 | 268.90 | 274.25 | 267.25 | 273.00 | 273.00 | 1.52% | 114,300 |
| Sep 1, 2025 | 266.10 | 270.00 | 264.15 | 268.90 | 268.90 | 1.80% | 96,384 |
| Aug 29, 2025 | 270.75 | 276.80 | 263.10 | 264.15 | 264.15 | -1.78% | 233,413 |
| Aug 28, 2025 | 279.45 | 279.50 | 267.20 | 268.95 | 268.95 | -2.99% | 133,487 |
| Aug 26, 2025 | 283.00 | 283.95 | 272.60 | 277.25 | 277.25 | -1.18% | 201,494 |
| Aug 25, 2025 | 281.00 | 283.75 | 277.00 | 280.55 | 280.55 | 0.70% | 108,201 |
| Aug 22, 2025 | 282.00 | 283.75 | 277.75 | 278.60 | 278.60 | -0.45% | 94,286 |
| Aug 21, 2025 | 284.05 | 288.05 | 278.45 | 279.85 | 279.85 | -0.78% | 205,228 |
| Aug 20, 2025 | 280.75 | 282.90 | 277.65 | 282.05 | 282.05 | 0.46% | 156,326 |
| Aug 19, 2025 | 279.85 | 281.55 | 274.15 | 280.75 | 280.75 | 0.18% | 212,129 |
| Aug 18, 2025 | 285.00 | 288.80 | 275.00 | 280.25 | 280.25 | 99.99% | 280,627 |
| Aug 14, 2025 | 140.00 | 141.98 | 139.00 | 140.13 | 140.13 | -49.74% | 454,282 |
| Aug 13, 2025 | 282.50 | 286.43 | 277.75 | 278.83 | 278.83 | -0.72% | 722,492 |
| Aug 12, 2025 | 287.75 | 289.73 | 277.50 | 280.85 | 280.85 | -1.66% | 765,668 |
| Aug 11, 2025 | 282.50 | 288.70 | 278.98 | 285.60 | 285.60 | 2.46% | 530,092 |
| Aug 8, 2025 | 283.27 | 284.00 | 277.50 | 278.73 | 278.73 | -1.12% | 215,692 |
| Aug 7, 2025 | 281.95 | 287.00 | 272.58 | 281.88 | 281.88 | 0.09% | 605,664 |
| Aug 6, 2025 | 302.00 | 305.00 | 277.50 | 281.63 | 281.63 | -5.47% | 3,656,428 |
| Aug 5, 2025 | 294.00 | 300.00 | 293.50 | 297.93 | 297.93 | 0.81% | 302,908 |
| Aug 4, 2025 | 302.52 | 306.10 | 293.65 | 295.55 | 295.55 | -1.59% | 514,440 |
| Aug 1, 2025 | 310.50 | 312.00 | 298.63 | 300.33 | 300.33 | -3.26% | 524,412 |
| Jul 31, 2025 | 300.00 | 318.25 | 297.20 | 310.45 | 310.45 | 1.61% | 812,968 |
| Jul 30, 2025 | 307.50 | 308.23 | 301.95 | 305.52 | 305.52 | -1.60% | 439,304 |
| Jul 29, 2025 | 312.45 | 312.50 | 305.05 | 310.48 | 305.48 | 0.84% | 368,040 |
| Jul 28, 2025 | 314.85 | 314.85 | 305.13 | 307.90 | 302.94 | -1.13% | 396,840 |
| Jul 25, 2025 | 319.18 | 319.18 | 310.30 | 311.43 | 306.41 | -1.86% | 238,812 |
| Jul 24, 2025 | 312.93 | 320.00 | 312.52 | 317.33 | 312.21 | 1.57% | 292,536 |
| Jul 23, 2025 | 314.75 | 315.75 | 310.23 | 312.43 | 307.40 | -0.74% | 184,936 |
| Jul 22, 2025 | 317.00 | 317.48 | 314.00 | 314.75 | 309.68 | -0.55% | 186,172 |
| Jul 21, 2025 | 318.00 | 319.60 | 313.08 | 316.50 | 311.40 | -0.44% | 276,956 |
| Jul 18, 2025 | 323.02 | 324.30 | 315.65 | 317.90 | 312.78 | -1.36% | 405,164 |
| Jul 17, 2025 | 314.90 | 324.50 | 313.50 | 322.27 | 317.08 | 2.41% | 1,320,836 |
| Jul 16, 2025 | 312.50 | 315.50 | 308.95 | 314.68 | 309.61 | 0.76% | 489,388 |
| Jul 15, 2025 | 310.88 | 312.75 | 305.75 | 312.30 | 307.27 | 1.04% | 616,292 |
| Jul 14, 2025 | 306.30 | 311.38 | 304.98 | 309.10 | 304.12 | 1.28% | 529,606 |
| Jul 11, 2025 | 305.00 | 306.90 | 299.30 | 305.18 | 300.26 | 0.62% | 535,058 |
| Jul 10, 2025 | 303.30 | 305.45 | 301.85 | 303.30 | 298.42 | 0.43% | 441,482 |
| Jul 9, 2025 | 303.50 | 303.50 | 300.15 | 302.00 | 297.14 | -0.15% | 229,980 |
| Jul 8, 2025 | 300.80 | 302.98 | 298.00 | 302.45 | 297.58 | 0.54% | 273,430 |
| Jul 7, 2025 | 302.50 | 303.50 | 298.60 | 300.83 | 295.98 | 0.32% | 274,826 |
| Jul 4, 2025 | 298.50 | 302.90 | 295.23 | 299.88 | 295.05 | 0.79% | 614,066 |
| Jul 3, 2025 | 300.00 | 302.35 | 296.15 | 297.52 | 292.74 | -0.48% | 309,470 |
| Jul 2, 2025 | 295.50 | 299.95 | 292.75 | 298.95 | 294.14 | 1.94% | 646,080 |
| Jul 1, 2025 | 291.75 | 294.95 | 289.23 | 293.25 | 288.52 | 1.62% | 327,202 |