VRL Logistics Ltd. VRLLOG
NSE · India · Transportation
INR 285.00-2.15 (-0.75%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 285.05 | -0.73% | INR 284.55 | INR 289.70 | INR 282.80 | 147.98K |
| 2026-09-30 | INR 287.15 | +1.68% | INR 283.95 | INR 290.15 | INR 283.95 | 133.47K |
| 2026-09-29 | INR 282.40 | -1.60% | INR 285.50 | INR 288.40 | INR 281.50 | 166.35K |
| 2026-09-28 | INR 287.00 | -0.93% | INR 288.40 | INR 288.50 | INR 285.00 | 128.05K |
| 2026-09-25 | INR 289.70 | -0.67% | INR 292.95 | INR 293.05 | INR 288.10 | 118.76K |
| 2026-09-24 | INR 291.65 | -0.03% | INR 291.30 | INR 293.45 | INR 289.50 | 121.57K |
| 2026-09-23 | INR 291.75 | 0.00% | INR 291.75 | INR 295.20 | INR 291.45 | 69.73K |
| 2026-09-22 | INR 291.75 | -0.17% | INR 291.20 | INR 297.00 | INR 290.70 | 99.56K |
| 2026-09-21 | INR 292.25 | -0.46% | INR 293.55 | INR 294.45 | INR 291.00 | 96.50K |
| 2026-09-18 | INR 293.60 | +1.98% | INR 286.15 | INR 295.00 | INR 286.15 | 140.03K |
| 2026-09-17 | INR 287.90 | +0.65% | INR 286.05 | INR 290.80 | INR 284.60 | 75.10K |
| 2026-09-16 | INR 286.05 | +0.86% | INR 283.70 | INR 287.20 | INR 280.90 | 182.71K |
| 2026-09-15 | INR 283.60 | -1.63% | INR 288.30 | INR 289.00 | INR 282.55 | 109.96K |
| 2026-09-14 | INR 288.30 | 0.00% | INR 288.30 | INR 288.30 | INR 288.30 | 0 |
| 2026-09-11 | INR 288.30 | -0.17% | INR 286.00 | INR 291.45 | INR 286.00 | 101.85K |
| 2026-09-10 | INR 288.80 | +0.16% | INR 287.95 | INR 290.45 | INR 284.10 | 155.34K |
| 2026-09-09 | INR 288.35 | -1.84% | INR 294.95 | INR 294.95 | INR 287.20 | 119.10K |
| 2026-09-08 | INR 293.75 | +0.34% | INR 294.00 | INR 296.90 | INR 292.80 | 83.37K |
| 2026-09-07 | INR 292.75 | -1.66% | INR 297.70 | INR 298.90 | INR 291.15 | 144.48K |
| 2026-09-04 | INR 297.70 | -0.05% | INR 297.30 | INR 298.95 | INR 294.80 | 133.53K |
| 2026-09-03 | INR 297.85 | -0.67% | INR 302.45 | INR 302.65 | INR 295.65 | 123.68K |
| 2026-09-02 | INR 299.85 | 0.00% | INR 299.00 | INR 303.70 | INR 294.00 | 178.17K |
| 2026-09-01 | INR 299.85 | -1.09% | INR 301.60 | INR 303.85 | INR 297.00 | 182.49K |
| 2026-08-31 | INR 303.15 | +2.43% | INR 296.40 | INR 304.90 | INR 293.85 | 261.05K |
| 2026-08-28 | INR 295.95 | +0.70% | INR 295.00 | INR 299.90 | INR 292.55 | 268.52K |
| 2026-08-27 | INR 293.90 | +2.67% | INR 286.00 | INR 295.50 | INR 285.05 | 175.55K |
| 2026-08-26 | INR 286.25 | -1.28% | INR 290.50 | INR 291.45 | INR 285.00 | 111.82K |
| 2026-08-25 | INR 289.95 | +0.52% | INR 286.65 | INR 296.50 | INR 286.00 | 80.47K |
| 2026-08-24 | INR 288.45 | -0.10% | INR 288.95 | INR 291.90 | INR 286.20 | 94.33K |
| 2026-08-21 | INR 288.75 | -2.27% | INR 295.00 | INR 296.20 | INR 288.00 | 113.69K |
| 2026-08-20 | INR 295.45 | +0.12% | INR 295.00 | INR 297.85 | INR 293.20 | 98.24K |
| 2026-08-19 | INR 295.10 | -0.81% | INR 297.50 | INR 299.95 | INR 293.50 | 85.15K |
| 2026-08-18 | INR 297.50 | +0.44% | INR 295.00 | INR 302.95 | INR 295.00 | 128.72K |
| 2026-08-17 | INR 296.20 | -0.03% | INR 295.75 | INR 301.00 | INR 294.05 | 233.17K |
| 2026-08-14 | INR 296.30 | -1.77% | INR 298.90 | INR 303.25 | INR 295.00 | 137.12K |
| 2026-08-13 | INR 301.65 | +0.25% | INR 299.40 | INR 304.20 | INR 294.10 | 177.89K |
| 2026-08-12 | INR 300.90 | -1.43% | INR 305.25 | INR 310.20 | INR 298.15 | 581.61K |
| 2026-08-11 | INR 305.25 | +7.14% | INR 284.50 | INR 310.00 | INR 284.50 | 1.93M |
| 2026-08-10 | INR 284.90 | +1.26% | INR 280.95 | INR 289.20 | INR 280.50 | 324.88K |
| 2026-08-07 | INR 281.35 | -1.16% | INR 285.00 | INR 288.90 | INR 280.00 | 256.80K |
| 2026-08-06 | INR 284.65 | +2.03% | INR 282.10 | INR 294.50 | INR 282.10 | 1.19M |
| 2026-08-05 | INR 279.00 | -0.45% | INR 284.75 | INR 291.95 | INR 275.55 | 1.17M |
| 2026-08-04 | INR 280.25 | +3.00% | INR 277.00 | INR 283.00 | INR 270.00 | 4.80M |
| 2026-08-03 | INR 272.10 | +2.43% | INR 265.65 | INR 273.30 | INR 260.75 | 842.00K |
| 2026-07-31 | INR 265.65 | +2.53% | INR 260.90 | INR 268.00 | INR 258.30 | 483.63K |
| 2026-07-30 | INR 259.10 | -1.30% | INR 264.44 | INR 265.12 | INR 258.10 | 143.27K |
| 2026-07-29 | INR 262.52 | +0.91% | INR 262.95 | INR 263.85 | INR 257.60 | 268.05K |
| 2026-07-28 | INR 260.14 | -0.99% | INR 261.45 | INR 263.98 | INR 257.51 | 260.44K |
| 2026-07-27 | INR 262.75 | +8.08% | INR 260.99 | INR 267.87 | INR 250.65 | 2.16M |
| 2026-07-24 | INR 243.11 | +0.71% | INR 239.70 | INR 248.42 | INR 237.00 | 483.06K |
| 2026-07-23 | INR 241.40 | -0.67% | INR 242.05 | INR 245.20 | INR 238.10 | 832.72K |
| 2026-07-22 | INR 243.04 | -0.23% | INR 244.70 | INR 246.87 | INR 241.25 | 456.06K |
| 2026-07-21 | INR 243.60 | +6.12% | INR 230.62 | INR 245.00 | INR 230.62 | 715.12K |
| 2026-07-20 | INR 229.56 | -1.03% | INR 231.96 | INR 233.98 | INR 228.15 | 1.16M |
| 2026-07-17 | INR 231.96 | +0.88% | INR 230.00 | INR 234.00 | INR 228.01 | 52.17K |
| 2026-07-16 | INR 229.94 | -0.09% | INR 231.70 | INR 234.00 | INR 228.60 | 51.43K |
| 2026-07-15 | INR 230.14 | +0.06% | INR 231.00 | INR 233.79 | INR 229.20 | 60.28K |
| 2026-07-14 | INR 230.01 | -0.42% | INR 232.69 | INR 232.69 | INR 229.00 | 53.22K |
| 2026-07-13 | INR 230.97 | -0.10% | INR 228.00 | INR 234.25 | INR 227.38 | 100.84K |
| 2026-07-10 | INR 231.21 | +0.55% | INR 230.05 | INR 235.89 | INR 230.05 | 81.14K |
| 2026-07-09 | INR 229.95 | -0.63% | INR 231.50 | INR 234.00 | INR 229.00 | 84.20K |
| 2026-07-08 | INR 231.41 | -2.47% | INR 235.15 | INR 236.99 | INR 230.11 | 80.11K |
| 2026-07-07 | INR 237.28 | -1.14% | INR 239.39 | INR 240.48 | INR 235.25 | 78.83K |
| 2026-07-06 | INR 240.01 | +1.14% | INR 238.33 | INR 242.26 | INR 237.62 | 69.45K |
| 2026-07-03 | INR 237.30 | -0.57% | INR 237.27 | INR 241.01 | INR 236.88 | 98.48K |
| 2026-07-02 | INR 238.66 | +0.06% | INR 239.00 | INR 240.50 | INR 237.00 | 59.02K |
| 2026-07-01 | INR 238.51 | +1.31% | INR 235.42 | INR 239.01 | INR 235.05 | 95.03K |
| 2026-06-30 | INR 235.42 | +0.37% | INR 240.50 | INR 240.50 | INR 234.10 | 99.48K |
| 2026-06-29 | INR 234.56 | -2.10% | INR 239.58 | INR 240.80 | INR 233.21 | 76.98K |
| 2026-06-26 | INR 239.58 | 0.00% | INR 239.58 | INR 239.58 | INR 239.58 | 0 |
| 2026-06-25 | INR 239.58 | +2.75% | INR 235.00 | INR 241.90 | INR 233.00 | 179.29K |
| 2026-06-24 | INR 233.17 | -0.72% | INR 235.80 | INR 238.99 | INR 232.70 | 129.15K |
| 2026-06-23 | INR 234.85 | -2.22% | INR 240.00 | INR 241.50 | INR 234.50 | 118.87K |
| 2026-06-22 | INR 240.18 | +0.07% | INR 244.98 | INR 244.98 | INR 238.00 | 107.95K |
| 2026-06-19 | INR 240.01 | -0.70% | INR 241.88 | INR 242.72 | INR 239.00 | 64.79K |
| 2026-06-18 | INR 241.69 | -0.40% | INR 244.00 | INR 244.60 | INR 239.00 | 113.88K |
| 2026-06-17 | INR 242.66 | +1.51% | INR 240.40 | INR 244.70 | INR 239.12 | 99.14K |
| 2026-06-16 | INR 239.05 | +0.46% | INR 239.00 | INR 240.00 | INR 236.13 | 68.48K |
| 2026-06-15 | INR 237.96 | +3.51% | INR 237.94 | INR 238.89 | INR 234.25 | 97.10K |
| 2026-06-12 | INR 229.89 | +0.10% | INR 230.00 | INR 231.86 | INR 228.33 | 167.06K |
| 2026-06-11 | INR 229.65 | -2.04% | INR 234.44 | INR 234.45 | INR 227.50 | 239.11K |
| 2026-06-10 | INR 234.44 | -2.81% | INR 241.22 | INR 242.95 | INR 233.00 | 126.51K |
| 2026-06-09 | INR 241.22 | +2.78% | INR 235.90 | INR 242.00 | INR 233.67 | 134.68K |
| 2026-06-08 | INR 234.70 | -0.12% | INR 232.80 | INR 237.60 | INR 231.61 | 64.25K |
| 2026-06-05 | INR 234.99 | +1.29% | INR 233.10 | INR 237.49 | INR 231.90 | 423.58K |
| 2026-06-04 | INR 231.99 | -1.43% | INR 236.00 | INR 238.31 | INR 229.35 | 511.37K |
| 2026-06-03 | INR 235.35 | -2.59% | INR 241.61 | INR 241.61 | INR 234.72 | 325.70K |
| 2026-06-02 | INR 241.61 | +1.94% | INR 237.50 | INR 243.00 | INR 234.55 | 77.52K |
| 2026-06-01 | INR 237.01 | +1.42% | INR 234.85 | INR 237.99 | INR 232.20 | 89.87K |
| 2026-05-29 | INR 233.70 | -0.51% | INR 235.05 | INR 238.60 | INR 232.80 | 101.34K |