VRL Logistics

VRL Logistics Ltd Historical Data

NSEBSE

₹264.5

(-1.36%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	272	272.2	263.5	265.35	4,501	5,55,49,326.15	1,28,391
28-Nov-2025	265.4	272.8	264	271.3	4,194	4,04,85,024.75	88,356
01-Dec-2025	272.95	274.2	268.25	272.65	5,414	6,51,17,880.4	1,59,432
02-Dec-2025	271.5	271.95	266.5	268.25	4,237	27,10,18,634.95	8,59,165
03-Dec-2025	270.5	274.5	267.4	272.4	9,659	4,93,09,163.25	1,18,877
04-Dec-2025	273.5	275.85	269.3	270.75	6,113	5,49,84,190.1	1,35,497
05-Dec-2025	271.9	275.35	268.4	273.85	10,888	4,54,96,108.55	88,436
08-Dec-2025	274.95	275.9	265.55	267.2	8,918	4,35,44,702.65	85,882
09-Dec-2025	268.65	271	261.8	269.05	3,601	2,49,99,324.9	42,030
10-Dec-2025	269.45	274	266.75	272.5	7,969	7,58,75,195.3	2,05,468
11-Dec-2025	273	273.9	264.9	269.45	15,969	10,99,37,997.25	2,85,413
12-Dec-2025	270.9	271.45	267	269.25	6,114	2,79,85,132.5	48,565
15-Dec-2025	272	272	267	269.5	3,867	2,19,93,920.85	44,231
16-Dec-2025	270	272	267.5	269.6	4,911	2,23,94,403.4	43,816
17-Dec-2025	268.55	271.95	264	265.55	4,698	2,20,99,949.9	48,297
18-Dec-2025	265	267	263.45	265.25	4,178	1,43,55,351.7	34,052
19-Dec-2025	266.6	269	261.65	267.6	4,565	8,13,44,185.05	2,43,959
22-Dec-2025	271	271.85	267.55	269.1	3,703	2,39,19,659.35	45,897
23-Dec-2025	269.1	272.7	268	269.2	3,816	2,23,44,903.7	38,774
24-Dec-2025	270	271	267.5	268.15	2,614	2,04,36,070.15	47,364
26-Dec-2025	268	268	264	264.5	2,834	2,40,08,786.65	66,155

VRL Logistics: Related NEWS

No Record Found

Invest wise with Expert advice