VRL Logistics Limited (NSE:VRLLOG)
India · Delayed Price · Currency is INR 336.40
+12.60 (3.89%)
Nov 11, 2026, 1:40 PM IST
VRL Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 325.00 | 340.00 | 319.35 | 336.40 | 336.40 | 3.89% | 1,144,947 |
| Nov 9, 2026 | 327.65 | 348.25 | 312.45 | 323.80 | 323.80 | 1.79% | 6,407,230 |
| Nov 8, 2026 | 314.10 | 321.10 | 312.40 | 318.10 | 318.10 | -6.18% | 584,647 |
| Nov 6, 2026 | 309.00 | 341.50 | 308.00 | 339.05 | 339.05 | 8.46% | 3,876,851 |
| Nov 5, 2026 | 341.00 | 348.00 | 310.10 | 312.60 | 312.60 | -5.62% | 2,512,995 |
| Nov 4, 2026 | 295.80 | 340.00 | 294.95 | 331.20 | 331.20 | 12.10% | 4,404,105 |
| Nov 3, 2026 | 291.10 | 319.20 | 286.20 | 295.45 | 295.45 | 5.97% | 15,967,740 |
| Nov 2, 2026 | 260.10 | 285.00 | 260.00 | 278.80 | 278.80 | 7.27% | 338,646 |
| Oct 30, 2026 | 270.80 | 275.00 | 259.00 | 259.90 | 259.90 | -3.87% | 88,046 |
| Oct 29, 2026 | 269.00 | 271.65 | 266.00 | 270.35 | 270.35 | 0.28% | 80,669 |
| Oct 28, 2026 | 266.50 | 270.50 | 265.55 | 269.60 | 269.60 | 0.77% | 88,821 |
| Oct 27, 2026 | 267.90 | 271.90 | 265.50 | 267.55 | 267.55 | -0.13% | 91,269 |
| Oct 26, 2026 | 261.00 | 278.00 | 259.00 | 267.90 | 267.90 | 3.00% | 233,611 |
| Oct 23, 2026 | 264.90 | 265.30 | 247.55 | 260.10 | 260.10 | -2.42% | 270,597 |
| Oct 22, 2026 | 270.00 | 272.75 | 262.35 | 266.55 | 266.55 | -6.42% | 285,982 |
| Oct 21, 2026 | 287.00 | 288.80 | 283.50 | 284.85 | 284.85 | -0.70% | 210,446 |
| Oct 19, 2026 | 283.40 | 288.90 | 280.00 | 286.85 | 286.85 | 2.26% | 299,143 |
| Oct 16, 2026 | 280.50 | 281.90 | 275.50 | 280.50 | 280.50 | -0.53% | 160,316 |
| Oct 15, 2026 | 286.05 | 287.90 | 279.70 | 282.00 | 282.00 | -1.81% | 399,017 |
| Oct 14, 2026 | 289.95 | 292.00 | 286.10 | 287.20 | 287.20 | -0.88% | 204,285 |
| Oct 13, 2026 | 288.55 | 290.25 | 286.20 | 289.75 | 289.75 | 0.49% | 114,754 |
| Oct 12, 2026 | 284.50 | 293.65 | 284.50 | 288.35 | 288.35 | 1.48% | 133,783 |
| Oct 9, 2026 | 284.50 | 287.90 | 282.80 | 284.15 | 284.15 | 0.02% | 211,064 |
| Oct 8, 2026 | 284.70 | 289.50 | 283.20 | 284.10 | 284.10 | -0.35% | 148,377 |
| Oct 7, 2026 | 284.95 | 287.65 | 283.50 | 285.10 | 285.10 | 0.05% | 135,316 |
| Oct 6, 2026 | 285.45 | 286.00 | 283.90 | 284.95 | 284.95 | -0.02% | 95,557 |
| Oct 5, 2026 | 285.60 | 286.60 | 283.10 | 285.00 | 285.00 | -0.02% | 97,202 |
| Oct 1, 2026 | 284.55 | 289.70 | 282.80 | 285.05 | 285.05 | -0.73% | 147,978 |
| Sep 30, 2026 | 283.95 | 290.15 | 283.95 | 287.15 | 287.15 | 1.68% | 133,472 |
| Sep 29, 2026 | 285.50 | 288.40 | 281.50 | 282.40 | 282.40 | -1.60% | 166,349 |
| Sep 28, 2026 | 288.40 | 288.50 | 285.00 | 287.00 | 287.00 | -0.93% | 128,046 |
| Sep 25, 2026 | 292.95 | 293.05 | 288.10 | 289.70 | 289.70 | -0.67% | 118,757 |
| Sep 24, 2026 | 291.30 | 293.45 | 289.50 | 291.65 | 291.65 | -0.03% | 121,565 |
| Sep 23, 2026 | 291.75 | 295.20 | 291.45 | 291.75 | 291.75 | - | 69,734 |
| Sep 22, 2026 | 291.20 | 297.00 | 290.70 | 291.75 | 291.75 | -0.17% | 99,556 |
| Sep 21, 2026 | 293.55 | 294.45 | 291.00 | 292.25 | 292.25 | -0.46% | 96,495 |
| Sep 18, 2026 | 286.15 | 295.00 | 286.15 | 293.60 | 293.60 | 1.98% | 140,025 |
| Sep 17, 2026 | 286.05 | 290.80 | 284.60 | 287.90 | 287.90 | 0.65% | 75,100 |
| Sep 16, 2026 | 283.70 | 287.20 | 280.90 | 286.05 | 286.05 | 0.86% | 182,706 |
| Sep 15, 2026 | 288.30 | 289.00 | 282.55 | 283.60 | 283.60 | -1.63% | 109,956 |
| 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 |