VRL Logistics

VRL Logistics Ltd Historical Data

NSEBSE

₹268.95

(-2.99%)

Aug 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/07/2025

To Date

28/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jul-2025	307.5	308.23	301.95	305.53	9,950	6,70,06,443.8	49,793
31-Jul-2025	300	318.25	297.2	310.45	14,985	12,72,28,999.25	98,306
01-Aug-2025	310.5	312	298.63	300.33	5,910	7,94,81,966.5	96,971
04-Aug-2025	302.53	306.1	293.65	295.55	12,442	7,62,60,164.95	77,953
05-Aug-2025	294	300	293.5	297.93	5,318	4,49,12,512.5	32,885
06-Aug-2025	302	305	277.5	281.63	39,872	53,63,23,225.15	2,00,431
07-Aug-2025	281.95	287	272.58	281.88	10,927	8,51,48,845.85	56,235
08-Aug-2025	283.28	284	277.5	278.73	4,691	3,01,99,193.95	29,854
11-Aug-2025	282.5	288.7	278.98	285.6	11,831	7,55,79,286.5	51,904
12-Aug-2025	287.75	289.73	277.5	280.85	13,195	10,86,05,474.4	1,03,963
13-Aug-2025	282.5	286.43	277.75	278.83	10,356	10,18,32,730.05	94,283
14-Aug-2025	280	283.95	278	280.25	8,718	6,36,84,936.75	73,211
18-Aug-2025	285	288.8	275	280.25	10,556	7,94,33,523.2	1,28,381
19-Aug-2025	279.85	281.55	274.15	280.75	8,161	5,91,42,938.65	79,811
20-Aug-2025	280.75	282.9	277.65	282.05	7,447	4,37,75,412.9	77,903
21-Aug-2025	284.05	288.05	278.45	279.85	10,657	5,82,48,729.25	1,05,079
22-Aug-2025	282	283.75	277.75	278.6	4,258	2,61,41,566.15	48,916
25-Aug-2025	281	283.75	277	280.55	5,201	3,02,54,177.65	54,504
26-Aug-2025	283	283.95	272.6	277.25	15,193	5,57,11,161.8	1,14,681
28-Aug-2025	279.45	279.5	267.2	268.95	8,237	3,62,48,410.6	78,487

VRL Logistics: Related NEWS

No Record Found

Invest wise with Expert advice