VRL Logistics

VRL Logistics Ltd Historical Data

NSEBSE

₹283

(-1.32%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	245	255	239.65	252.55	15,403	7,17,18,347.4	1,41,073
22-Jan-2026	254.55	255.7	250.95	253.05	3,853	1,91,51,545.4	45,942
23-Jan-2026	253.1	256	243	249.75	6,110	6,83,40,621.05	1,68,202
27-Jan-2026	246.6	258.5	246.05	258	9,086	7,53,48,593.35	1,85,374
28-Jan-2026	258.95	264	254.75	262.6	5,795	6,87,21,239.5	1,71,084
29-Jan-2026	262	269	262	268.15	6,342	4,50,22,632.15	1,20,281
30-Jan-2026	267.55	271.9	261.5	269.95	4,440	2,89,44,147.05	64,782
01-Feb-2026	262.05	276	262.05	273.1	3,823	3,39,19,015.2	71,669
02-Feb-2026	274.6	274.6	265.95	272.95	4,466	3,26,17,215.95	74,477
03-Feb-2026	275.95	284	274.05	282.25	10,525	9,67,72,800.4	2,09,053
04-Feb-2026	285	285	278.4	283.2	2,336	2,32,20,721.25	42,939
05-Feb-2026	281	285	274.8	279.4	5,899	5,97,86,857.8	55,388
06-Feb-2026	279.4	286	277.05	285.25	4,991	6,05,84,888.35	1,35,859
09-Feb-2026	286.5	303.6	284.65	300.2	27,069	19,72,31,456.35	3,35,572
10-Feb-2026	302	307.6	299.5	304.5	12,415	11,91,74,049.85	2,66,992
11-Feb-2026	306.8	306.8	300.2	303.1	6,927	4,61,17,874.55	91,585
12-Feb-2026	303	303.5	297.65	301.2	6,536	4,54,11,729.55	72,587
13-Feb-2026	293.9	295	283	290.9	11,328	9,61,19,026.15	1,89,912
16-Feb-2026	288.4	290.7	282.85	284.9	25,803	9,95,56,716.45	2,43,536
17-Feb-2026	286.2	286.35	278.15	283.65	15,243	7,95,84,968.7	1,34,898
18-Feb-2026	287.3	288.05	282.6	286.55	6,296	4,65,10,471.7	1,02,047
19-Feb-2026	288	288	284.15	286.8	5,926	5,84,03,105.2	1,33,661

VRL Logistics: Related NEWS

No Record Found

Invest wise with Expert advice