Shree Vasu Logistics Ltd. SVLL
NSE · India · Transportation
INR 790.00-15.80 (-1.96%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 805.80 | -0.93% | INR 813.50 | INR 835.05 | INR 805.00 | 2.39K |
| 2026-09-29 | INR 813.35 | -0.97% | INR 821.35 | INR 828.00 | INR 810.00 | 39.36K |
| 2026-09-28 | INR 821.35 | -1.60% | INR 875.00 | INR 875.00 | INR 802.00 | 1.76K |
| 2026-09-25 | INR 834.70 | +1.74% | INR 804.00 | INR 840.05 | INR 804.00 |
| 61.47K |
| 2026-09-24 | INR 820.40 | -4.75% | INR 860.30 | INR 865.60 | INR 801.10 | 3.18K |
| 2026-09-23 | INR 861.30 | -0.73% | INR 895.00 | INR 895.00 | INR 840.00 | 4.49K |
| 2026-09-22 | INR 867.65 | +6.33% | INR 814.00 | INR 885.00 | INR 814.00 | 7.37K |
| 2026-09-21 | INR 816.00 | +0.02% | INR 814.00 | INR 816.05 | INR 814.00 | 489 |
| 2026-09-18 | INR 815.85 | -0.31% | INR 818.45 | INR 825.00 | INR 801.00 | 1.04K |
| 2026-09-17 | INR 818.35 | +1.76% | INR 800.40 | INR 824.40 | INR 800.40 | 1.21K |
| 2026-09-16 | INR 804.20 | +1.75% | INR 800.40 | INR 821.00 | INR 799.30 | 1.65K |
| 2026-09-15 | INR 790.40 | +0.68% | INR 816.00 | INR 829.40 | INR 790.00 | 1.17K |
| 2026-09-11 | INR 785.05 | -1.02% | INR 793.00 | INR 810.00 | INR 775.00 | 4.36K |
| 2026-09-10 | INR 793.10 | +0.33% | INR 792.00 | INR 812.00 | INR 790.50 | 3.15K |
| 2026-09-09 | INR 790.50 | -1.21% | INR 793.00 | INR 812.00 | INR 790.00 | 661 |
| 2026-09-08 | INR 800.20 | +0.03% | INR 800.00 | INR 819.00 | INR 800.00 | 552 |
| 2026-09-07 | INR 800.00 | +0.09% | INR 801.00 | INR 830.00 | INR 799.25 | 629 |
| 2026-09-04 | INR 799.25 | -0.84% | INR 806.00 | INR 818.00 | INR 796.00 | 623 |
| 2026-09-03 | INR 806.00 | -0.12% | INR 819.90 | INR 819.90 | INR 806.00 | 1.03K |
| 2026-09-02 | INR 807.00 | -0.99% | INR 838.00 | INR 838.00 | INR 800.00 | 2.15K |
| 2026-09-01 | INR 815.10 | -0.06% | INR 824.00 | INR 835.00 | INR 800.00 | 839 |
| 2026-08-31 | INR 815.55 | +3.89% | INR 785.00 | INR 824.25 | INR 785.00 | 5.77K |
| 2026-08-28 | INR 785.00 | 0.00% | INR 785.00 | INR 786.00 | INR 785.00 | 594 |
| 2026-08-27 | INR 785.00 | +0.63% | INR 785.00 | INR 785.00 | INR 780.00 | 2.06K |
| 2026-08-26 | INR 780.05 | +1.24% | INR 780.05 | INR 785.00 | INR 770.00 | 2.54K |
| 2026-08-25 | INR 770.50 | -0.71% | INR 770.50 | INR 791.50 | INR 770.50 | 12.72K |
| 2026-08-24 | INR 776.00 | -0.65% | INR 776.00 | INR 790.00 | INR 768.00 | 1.21K |
| 2026-08-21 | INR 781.05 | +1.42% | INR 781.05 | INR 781.05 | INR 765.50 | 1.71K |
| 2026-08-20 | INR 770.15 | +0.02% | INR 770.15 | INR 785.40 | INR 761.00 | 702 |
| 2026-08-19 | INR 770.00 | -0.13% | INR 770.00 | INR 771.00 | INR 770.00 | 1.35K |
| 2026-08-18 | INR 771.00 | +1.98% | INR 771.00 | INR 771.00 | INR 758.15 | 1.83K |
| 2026-08-17 | INR 756.05 | -0.02% | INR 756.05 | INR 756.05 | INR 755.00 | 159 |
| 2026-08-14 | INR 756.20 | -0.28% | INR 756.20 | INR 756.20 | INR 752.00 | 5.11K |
| 2026-08-13 | INR 758.35 | +2.00% | INR 758.35 | INR 758.35 | INR 743.50 | 1.26K |
| 2026-08-12 | INR 743.50 | -0.34% | INR 743.50 | INR 743.50 | INR 732.30 | 1.08K |
| 2026-08-11 | INR 746.05 | +0.01% | INR 746.05 | INR 756.00 | INR 746.00 | 1.44K |
| 2026-08-10 | INR 746.00 | -1.71% | INR 746.00 | INR 760.00 | INR 744.10 | 2.84K |
| 2026-08-07 | INR 758.95 | +1.31% | INR 758.95 | INR 762.00 | INR 749.25 | 1.49K |
| 2026-08-06 | INR 749.10 | -1.96% | INR 749.10 | INR 770.00 | INR 749.10 | 1.55K |
| 2026-08-05 | INR 764.10 | +1.73% | INR 764.10 | INR 766.00 | INR 736.10 | 1.73K |
| 2026-08-04 | INR 751.10 | +2.00% | INR 751.10 | INR 751.10 | INR 751.00 | 377 |
| 2026-08-03 | INR 736.40 | +1.99% | INR 736.40 | INR 736.40 | INR 736.40 | 430 |
| 2026-07-31 | INR 722.00 | -1.77% | INR 722.00 | INR 722.10 | INR 721.00 | 857 |
| 2026-07-30 | INR 735.00 | -1.55% | INR 735.00 | INR 735.00 | INR 731.65 | 2.50K |
| 2026-07-29 | INR 746.55 | -1.77% | INR 746.55 | INR 759.00 | INR 746.55 | 353 |
| 2026-07-28 | INR 760.00 | +0.26% | INR 760.00 | INR 769.00 | INR 757.50 | 2.06K |
| 2026-07-27 | INR 758.00 | -1.84% | INR 758.00 | INR 780.00 | INR 757.05 | 702 |
| 2026-07-24 | INR 772.20 | +0.42% | INR 772.20 | INR 780.00 | INR 753.65 | 2.77K |
| 2026-07-23 | INR 769.00 | +1.99% | INR 769.00 | INR 769.05 | INR 750.00 | 10.49K |
| 2026-07-22 | INR 754.00 | -1.93% | INR 754.00 | INR 760.00 | INR 753.50 | 10.07K |
| 2026-07-21 | INR 768.85 | -1.75% | INR 806.90 | INR 806.90 | INR 743.45 | 11.71K |
| 2026-07-20 | INR 782.55 | +5.00% | INR 769.00 | INR 782.55 | INR 756.00 | 18.29K |
| 2026-07-17 | INR 745.30 | +4.99% | INR 711.00 | INR 745.30 | INR 711.00 | 18.84K |
| 2026-07-16 | INR 709.85 | +4.53% | INR 685.85 | INR 713.05 | INR 656.00 | 280.47K |
| 2026-07-15 | INR 679.10 | -0.63% | INR 677.00 | INR 705.00 | INR 651.00 | 95.91K |
| 2026-07-14 | INR 683.40 | +1.05% | INR 702.90 | INR 708.00 | INR 676.00 | 19.11K |
| 2026-07-13 | INR 676.30 | +1.00% | INR 685.00 | INR 703.05 | INR 671.50 | 69.73K |
| 2026-07-10 | INR 669.60 | -4.45% | INR 707.95 | INR 735.75 | INR 666.10 | 133.01K |
| 2026-07-09 | INR 700.75 | +2.93% | INR 676.10 | INR 708.10 | INR 662.00 | 111.34K |
| 2026-07-08 | INR 680.80 | -0.91% | INR 688.00 | INR 714.50 | INR 670.00 | 837 |
| 2026-07-07 | INR 687.05 | -0.58% | INR 691.05 | INR 715.00 | INR 682.00 | 802 |
| 2026-07-06 | INR 691.05 | +0.56% | INR 716.00 | INR 719.60 | INR 685.00 | 1.96K |
| 2026-07-03 | INR 687.20 | -4.02% | INR 749.80 | INR 749.80 | INR 682.10 | 2.30K |
| 2026-07-02 | INR 716.00 | -0.28% | INR 725.00 | INR 748.00 | INR 695.50 | 476 |
| 2026-07-01 | INR 718.00 | +4.76% | INR 686.00 | INR 718.00 | INR 686.00 | 1.91K |
| 2026-06-30 | INR 685.40 | -3.76% | INR 712.15 | INR 712.15 | INR 685.05 | 442 |
| 2026-06-29 | INR 712.15 | +0.09% | INR 711.50 | INR 728.95 | INR 680.05 | 203 |
| 2026-06-26 | INR 711.50 | 0.00% | INR 711.50 | INR 711.50 | INR 711.50 | 0 |
| 2026-06-25 | INR 711.50 | +3.59% | INR 690.30 | INR 720.00 | INR 690.30 | 972 |
| 2026-06-24 | INR 686.85 | -0.60% | INR 691.00 | INR 712.75 | INR 686.00 | 2.28K |
| 2026-06-23 | INR 691.00 | -1.87% | INR 717.00 | INR 717.00 | INR 690.00 | 961 |
| 2026-06-22 | INR 704.15 | -1.51% | INR 718.50 | INR 718.50 | INR 690.00 | 1.06K |
| 2026-06-19 | INR 714.95 | -0.70% | INR 684.00 | INR 717.00 | INR 684.00 | 2.45K |
| 2026-06-18 | INR 720.00 | +1.37% | INR 685.00 | INR 726.50 | INR 685.00 | 903 |
| 2026-06-17 | INR 710.30 | +2.52% | INR 696.30 | INR 719.95 | INR 690.00 | 2.04K |
| 2026-06-16 | INR 692.85 | -2.83% | INR 725.00 | INR 735.00 | INR 690.00 | 744 |
| 2026-06-15 | INR 713.00 | +2.61% | INR 686.00 | INR 725.00 | INR 686.00 | 763 |
| 2026-06-12 | INR 694.85 | -1.17% | INR 675.00 | INR 729.95 | INR 667.90 | 4.07K |
| 2026-06-11 | INR 703.05 | -5.00% | INR 703.05 | INR 726.00 | INR 703.05 | 1.08K |
| 2026-06-10 | INR 740.05 | -2.47% | INR 769.00 | INR 776.70 | INR 732.05 | 10.34K |
| 2026-06-09 | INR 758.80 | -10.64% | INR 888.90 | INR 889.00 | INR 722.20 | 106.93K |
| 2026-06-08 | INR 849.15 | +13.54% | INR 800.00 | INR 897.45 | INR 768.00 | 112.68K |
| 2026-06-05 | INR 747.90 | +5.20% | INR 710.95 | INR 769.00 | INR 692.40 | 2.83K |
| 2026-06-04 | INR 710.95 | +3.34% | INR 687.95 | INR 730.00 | INR 682.55 | 3.08K |
| 2026-06-03 | INR 687.95 | +4.93% | INR 679.00 | INR 709.00 | INR 659.60 | 5.58K |
| 2026-06-02 | INR 655.60 | +4.75% | INR 626.00 | INR 680.00 | INR 625.00 | 3.99K |
| 2026-06-01 | INR 625.85 | +1.71% | INR 666.00 | INR 673.35 | INR 620.00 | 6.19K |
| 2026-05-29 | INR 615.30 | +7.34% | INR 579.00 | INR 664.70 | INR 576.40 | 7.13K |
| 2026-05-28 | INR 573.25 | 0.00% | INR 573.25 | INR 573.25 | INR 573.25 | 0 |
| 2026-05-27 | INR 573.25 | +2.36% | INR 560.05 | INR 579.95 | INR 560.05 | 249 |