VRL Logistics

VRL Logistics Ltd Historical Data

NSEBSE

₹570.9

(1.12%)

Jun 10, 2025|12:59:57 PM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	480.9	510	480	490.45	6,514	4,72,16,200.65	48,738
13-May-2025	494.35	513.45	490.45	510.7	10,157	6,66,96,033.75	52,951
14-May-2025	512.8	522	506	515.95	6,312	4,29,72,158.6	41,783
15-May-2025	514	523.15	511.85	516.95	4,635	3,07,93,792.6	34,377
16-May-2025	519.95	527	517.55	524.45	3,779	3,43,16,022.35	44,629
19-May-2025	532.3	554.9	527.1	551.75	6,477	7,59,45,126.55	77,039
20-May-2025	555	565	543.1	546.3	6,905	6,33,90,327.5	45,589
21-May-2025	548.5	563.2	544.7	559	5,483	6,91,38,279.75	68,067
22-May-2025	610	631	581.65	588.6	1,27,434	2,95,85,20,100.1	8,03,828
23-May-2025	589.8	594	575	578.35	14,759	16,72,98,818.95	1,13,679
26-May-2025	579.35	591.9	572.1	578.65	11,837	13,87,51,135.9	96,493
27-May-2025	580.8	580.8	569.8	572.9	8,992	7,81,15,402.7	68,999
28-May-2025	574.45	579.5	569.65	576.05	12,595	7,93,96,856.3	75,373
29-May-2025	578	580.55	566.75	571.25	8,578	6,59,03,450.85	64,289
30-May-2025	569	577.5	566	568.7	10,052	5,48,49,246.85	53,152
02-Jun-2025	565.9	573.2	565.9	568.2	5,607	4,35,72,574.35	33,971
03-Jun-2025	572.05	573.9	562.55	563.9	5,269	3,99,09,765.05	32,535
04-Jun-2025	564	571.3	561.1	570	3,908	3,28,29,283.85	30,924
05-Jun-2025	573.3	573.3	560.35	563.9	8,443	5,15,67,426.65	45,670
06-Jun-2025	570	570	561.6	563.45	4,791	2,92,03,151	24,622
09-Jun-2025	567.3	568.8	560.4	564.6	4,905	4,45,17,863.65	37,793

VRL Logistics: Related NEWS

No Record Found

Invest wise with Expert advice