VRL Logistics Limited (NSE:VRLLOG)
India · Delayed Price · Currency is INR 238.85
-7.15 (-2.91%)
May 22, 2026, 3:29 PM IST
VRL Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 253.00 | 255.10 | 250.10 | 254.20 | 254.20 | 1.15% | 59,475 |
| May 5, 2026 | 254.00 | 254.90 | 249.15 | 251.30 | 251.30 | -1.43% | 63,550 |
| May 4, 2026 | 252.10 | 258.85 | 251.50 | 254.95 | 254.95 | 0.70% | 73,615 |
| Apr 30, 2026 | 255.39 | 256.00 | 251.00 | 253.17 | 253.17 | -0.87% | 50,120 |
| Apr 29, 2026 | 251.00 | 257.60 | 251.00 | 255.39 | 255.39 | 0.95% | 59,891 |
| Apr 28, 2026 | 254.80 | 255.72 | 251.35 | 252.99 | 252.99 | -0.71% | 59,436 |
| Apr 27, 2026 | 248.96 | 256.00 | 248.96 | 254.80 | 254.80 | 2.35% | 79,509 |
| Apr 24, 2026 | 253.20 | 255.90 | 248.00 | 248.96 | 248.96 | -1.55% | 99,603 |
| Apr 23, 2026 | 257.25 | 259.50 | 252.00 | 252.87 | 252.87 | -1.64% | 81,024 |
| Apr 22, 2026 | 263.00 | 263.00 | 256.00 | 257.09 | 257.09 | -1.03% | 137,853 |
| Apr 21, 2026 | 262.70 | 264.02 | 259.31 | 259.77 | 259.77 | -0.45% | 97,743 |
| Apr 20, 2026 | 263.00 | 263.88 | 259.06 | 260.95 | 260.95 | -0.24% | 76,655 |
| Apr 17, 2026 | 262.55 | 264.40 | 258.87 | 261.59 | 261.59 | 0.01% | 72,783 |
| Apr 16, 2026 | 266.00 | 268.00 | 259.01 | 261.56 | 261.56 | -1.06% | 178,583 |
| Apr 15, 2026 | 270.40 | 280.00 | 262.10 | 264.37 | 264.37 | -0.97% | 336,108 |
| Apr 13, 2026 | 261.75 | 267.99 | 254.01 | 266.96 | 266.96 | 1.32% | 153,706 |
| Apr 10, 2026 | 259.10 | 265.75 | 257.11 | 263.48 | 263.48 | 1.86% | 198,485 |
| Apr 9, 2026 | 248.80 | 260.00 | 243.38 | 258.66 | 258.66 | 5.36% | 282,357 |
| Apr 8, 2026 | 242.00 | 252.00 | 241.13 | 245.49 | 245.49 | 4.15% | 188,371 |
| Apr 7, 2026 | 237.07 | 237.89 | 232.00 | 235.71 | 235.71 | 0.27% | 81,850 |
| Apr 6, 2026 | 233.00 | 238.04 | 229.00 | 235.08 | 235.08 | 1.66% | 186,576 |
| Apr 2, 2026 | 234.60 | 234.60 | 225.00 | 231.25 | 231.25 | -2.01% | 325,066 |
| 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 |