VRL Logistics Limited (NSE:VRLLOG)
India · Delayed Price · Currency is INR 288.75
-6.70 (-2.27%)
Aug 21, 2026, 3:29 PM IST
VRL Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 295.00 | 296.20 | 288.00 | 288.75 | 288.75 | -2.27% | 113,689 |
| Aug 20, 2026 | 295.00 | 297.85 | 293.20 | 295.45 | 295.45 | 0.12% | 98,235 |
| Aug 19, 2026 | 297.50 | 299.95 | 293.50 | 295.10 | 295.10 | -0.81% | 85,154 |
| Aug 18, 2026 | 295.00 | 302.95 | 295.00 | 297.50 | 297.50 | 0.44% | 128,724 |
| Aug 17, 2026 | 295.75 | 301.00 | 294.05 | 296.20 | 296.20 | -0.03% | 233,174 |
| Aug 14, 2026 | 298.90 | 303.25 | 295.00 | 296.30 | 296.30 | -1.77% | 137,124 |
| Aug 13, 2026 | 299.40 | 304.20 | 294.10 | 301.65 | 301.65 | 0.25% | 177,890 |
| Aug 12, 2026 | 305.25 | 310.20 | 298.15 | 300.90 | 300.90 | -1.43% | 581,608 |
| Aug 11, 2026 | 284.50 | 310.00 | 284.50 | 305.25 | 305.25 | 7.14% | 1,925,689 |
| Aug 10, 2026 | 280.95 | 289.20 | 280.50 | 284.90 | 284.90 | 1.26% | 324,876 |
| Aug 7, 2026 | 285.00 | 288.90 | 280.00 | 281.35 | 281.35 | -1.16% | 256,801 |
| Aug 6, 2026 | 282.10 | 294.50 | 282.10 | 284.65 | 284.65 | 2.03% | 1,192,983 |
| Aug 5, 2026 | 284.75 | 291.95 | 275.55 | 279.00 | 279.00 | -0.45% | 1,171,888 |
| Aug 4, 2026 | 277.00 | 283.00 | 270.00 | 280.25 | 280.25 | 3.00% | 4,798,296 |
| Aug 3, 2026 | 265.65 | 273.30 | 260.75 | 272.10 | 272.10 | 2.43% | 842,000 |
| Jul 31, 2026 | 260.90 | 268.00 | 258.30 | 265.65 | 265.65 | 2.53% | 483,634 |
| Jul 30, 2026 | 264.44 | 265.12 | 258.10 | 259.10 | 259.10 | -1.30% | 143,273 |
| Jul 29, 2026 | 262.95 | 263.85 | 257.60 | 262.52 | 262.52 | 0.91% | 268,051 |
| Jul 28, 2026 | 261.45 | 263.98 | 257.51 | 260.14 | 260.14 | -0.99% | 260,436 |
| Jul 27, 2026 | 260.99 | 267.87 | 250.65 | 262.75 | 262.75 | 8.08% | 2,163,637 |
| Jul 24, 2026 | 239.70 | 248.42 | 237.00 | 243.11 | 243.11 | 0.71% | 483,055 |
| Jul 23, 2026 | 242.05 | 245.20 | 238.10 | 241.40 | 241.40 | -0.67% | 832,716 |
| Jul 22, 2026 | 244.70 | 246.87 | 241.25 | 243.04 | 243.04 | -0.23% | 456,059 |
| Jul 21, 2026 | 230.62 | 245.00 | 230.62 | 243.60 | 243.60 | 6.12% | 715,117 |
| Jul 20, 2026 | 231.96 | 233.98 | 228.15 | 229.56 | 229.56 | -1.03% | 1,160,581 |
| Jul 17, 2026 | 230.00 | 234.00 | 228.01 | 231.96 | 231.96 | 0.88% | 52,168 |
| Jul 16, 2026 | 231.70 | 234.00 | 228.60 | 229.94 | 229.94 | -0.09% | 51,426 |
| Jul 15, 2026 | 231.00 | 233.79 | 229.20 | 230.14 | 230.14 | 0.06% | 60,281 |
| Jul 14, 2026 | 232.69 | 232.69 | 229.00 | 230.01 | 230.01 | -0.42% | 53,223 |
| Jul 13, 2026 | 228.00 | 234.25 | 227.38 | 230.97 | 230.97 | -0.10% | 100,838 |
| Jul 10, 2026 | 230.05 | 235.89 | 230.05 | 231.21 | 231.21 | 0.55% | 81,138 |
| Jul 9, 2026 | 231.50 | 234.00 | 229.00 | 229.95 | 229.95 | -0.63% | 84,200 |
| Jul 8, 2026 | 235.15 | 236.99 | 230.11 | 231.41 | 231.41 | -2.47% | 80,108 |
| Jul 7, 2026 | 239.39 | 240.48 | 235.25 | 237.28 | 237.28 | -1.14% | 78,831 |
| Jul 6, 2026 | 238.33 | 242.26 | 237.62 | 240.01 | 240.01 | 1.14% | 69,447 |
| Jul 3, 2026 | 237.27 | 241.01 | 236.88 | 237.30 | 237.30 | -0.57% | 98,481 |
| Jul 2, 2026 | 239.00 | 240.50 | 237.00 | 238.66 | 238.66 | 0.06% | 59,021 |
| Jul 1, 2026 | 235.42 | 239.01 | 235.05 | 238.51 | 238.51 | 1.31% | 95,033 |
| Jun 30, 2026 | 240.50 | 240.50 | 234.10 | 235.42 | 235.42 | 0.37% | 99,483 |
| Jun 29, 2026 | 239.58 | 240.80 | 233.21 | 234.56 | 234.56 | -2.10% | 76,979 |
| Jun 25, 2026 | 235.00 | 241.90 | 233.00 | 239.58 | 239.58 | 2.75% | 179,286 |
| Jun 24, 2026 | 235.80 | 238.99 | 232.70 | 233.17 | 233.17 | -0.72% | 129,150 |
| Jun 23, 2026 | 240.00 | 241.50 | 234.50 | 234.85 | 234.85 | -2.22% | 118,866 |
| Jun 22, 2026 | 244.98 | 244.98 | 238.00 | 240.18 | 240.18 | 0.07% | 107,946 |
| Jun 19, 2026 | 241.88 | 242.72 | 239.00 | 240.01 | 240.01 | -0.70% | 64,792 |
| Jun 18, 2026 | 244.00 | 244.60 | 239.00 | 241.69 | 241.69 | -0.40% | 113,881 |
| Jun 17, 2026 | 240.40 | 244.70 | 239.12 | 242.66 | 242.66 | 1.51% | 99,143 |
| Jun 16, 2026 | 239.00 | 240.00 | 236.13 | 239.05 | 239.05 | 0.46% | 68,476 |
| Jun 15, 2026 | 237.94 | 238.89 | 234.25 | 237.96 | 237.96 | 3.51% | 97,101 |
| Jun 12, 2026 | 230.00 | 231.86 | 228.33 | 229.89 | 229.89 | 0.10% | 167,063 |