VRL Logistics Limited (NSE:VRLLOG)
India · Delayed Price · Currency is INR 231.96
+2.02 (0.88%)
Jul 17, 2026, 3:30 PM IST
VRL Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 234.44 | 234.45 | 227.50 | 229.65 | 229.65 | -2.04% | 239,110 |
| Jun 10, 2026 | 241.22 | 242.95 | 233.00 | 234.44 | 234.44 | -2.81% | 126,510 |
| Jun 9, 2026 | 235.90 | 242.00 | 233.67 | 241.22 | 241.22 | 2.78% | 134,677 |
| Jun 8, 2026 | 232.80 | 237.60 | 231.61 | 234.70 | 234.70 | -0.12% | 64,248 |
| Jun 5, 2026 | 233.10 | 237.49 | 231.90 | 234.99 | 234.99 | 1.29% | 423,580 |
| Jun 4, 2026 | 236.00 | 238.31 | 229.35 | 231.99 | 231.99 | -1.43% | 511,374 |
| Jun 3, 2026 | 241.61 | 241.61 | 234.72 | 235.35 | 235.35 | -2.59% | 325,702 |
| Jun 2, 2026 | 237.50 | 243.00 | 234.55 | 241.61 | 241.61 | 1.94% | 77,518 |
| Jun 1, 2026 | 234.85 | 237.99 | 232.20 | 237.01 | 237.01 | 1.42% | 89,867 |
| May 29, 2026 | 235.05 | 238.60 | 232.80 | 233.70 | 233.70 | -0.51% | 101,343 |
| May 27, 2026 | 238.20 | 240.15 | 234.20 | 234.90 | 234.90 | -1.39% | 118,527 |
| May 26, 2026 | 240.00 | 241.95 | 237.25 | 238.20 | 238.20 | -0.73% | 152,451 |
| May 25, 2026 | 240.10 | 242.50 | 239.05 | 239.95 | 239.95 | 0.42% | 145,624 |
| May 22, 2026 | 246.00 | 246.00 | 238.00 | 238.95 | 238.95 | -2.87% | 147,261 |
| May 21, 2026 | 247.25 | 250.90 | 245.20 | 246.00 | 246.00 | -0.51% | 247,119 |
| May 20, 2026 | 245.30 | 249.30 | 240.80 | 247.25 | 247.25 | 0.79% | 302,126 |
| May 19, 2026 | 246.00 | 247.00 | 242.00 | 245.30 | 245.30 | 0.66% | 86,358 |
| May 18, 2026 | 248.00 | 248.00 | 236.40 | 243.70 | 243.70 | -1.75% | 399,881 |
| May 15, 2026 | 244.90 | 250.30 | 242.60 | 248.05 | 248.05 | 1.29% | 94,593 |
| May 14, 2026 | 250.00 | 251.95 | 242.90 | 244.90 | 244.90 | -1.27% | 116,527 |
| May 13, 2026 | 254.25 | 255.10 | 245.45 | 248.05 | 248.05 | -3.67% | 245,669 |
| May 12, 2026 | 262.85 | 265.90 | 253.50 | 257.50 | 257.50 | -3.16% | 158,151 |
| May 11, 2026 | 260.80 | 267.00 | 257.00 | 265.90 | 265.90 | 0.43% | 117,556 |
| May 8, 2026 | 267.90 | 269.80 | 263.30 | 264.75 | 264.75 | -1.18% | 78,607 |
| May 7, 2026 | 258.15 | 270.00 | 258.15 | 267.90 | 267.90 | 5.39% | 411,464 |