VRL Logistics Limited (NSE:VRLLOG)
India · Delayed Price · Currency is INR 288.30
-0.50 (-0.17%)
Sep 11, 2026, 3:29 PM IST
VRL Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 286.00 | 291.45 | 286.00 | 288.30 | 288.30 | -0.17% | 101,854 |
| Sep 10, 2026 | 287.95 | 290.45 | 284.10 | 288.80 | 288.80 | 0.16% | 155,343 |
| Sep 9, 2026 | 294.95 | 294.95 | 287.20 | 288.35 | 288.35 | -1.84% | 119,096 |
| Sep 8, 2026 | 294.00 | 296.90 | 292.80 | 293.75 | 293.75 | 0.34% | 83,373 |
| Sep 7, 2026 | 297.70 | 298.90 | 291.15 | 292.75 | 292.75 | -1.66% | 144,481 |
| Sep 4, 2026 | 297.30 | 298.95 | 294.80 | 297.70 | 297.70 | -0.05% | 133,531 |
| Sep 3, 2026 | 302.45 | 302.65 | 295.65 | 297.85 | 297.85 | -0.67% | 123,681 |
| Sep 2, 2026 | 299.00 | 303.70 | 294.00 | 299.85 | 299.85 | - | 178,174 |
| Sep 1, 2026 | 301.60 | 303.85 | 297.00 | 299.85 | 299.85 | -1.09% | 182,492 |
| Aug 31, 2026 | 296.40 | 304.90 | 293.85 | 303.15 | 303.15 | 2.43% | 261,050 |
| Aug 28, 2026 | 295.00 | 299.90 | 292.55 | 295.95 | 295.95 | 0.70% | 268,516 |
| Aug 27, 2026 | 286.00 | 295.50 | 285.05 | 293.90 | 293.90 | 2.67% | 175,551 |
| Aug 26, 2026 | 290.50 | 291.45 | 285.00 | 286.25 | 286.25 | -1.28% | 111,820 |
| Aug 25, 2026 | 286.65 | 296.50 | 286.00 | 289.95 | 289.95 | 0.52% | 80,471 |
| Aug 24, 2026 | 288.95 | 291.90 | 286.20 | 288.45 | 288.45 | -0.10% | 94,325 |
| 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 |