VRL Logistics

VRL Logistics Ltd Historical Data

NSEBSE

₹273.2

(-0.24%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/09/2025

To Date

04/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	280	280.95	267	267.5	7,047	4,25,24,144.85	86,491
05-Sep-2025	269.55	270.55	261	264	9,405	3,65,14,965.75	85,088
08-Sep-2025	267.95	267.95	259.75	262.7	9,421	4,03,69,433.55	83,625
09-Sep-2025	262.7	266.55	260	263.85	6,584	2,92,39,267.45	52,952
10-Sep-2025	265.7	272.55	264.2	269.05	9,911	5,03,78,313.1	87,512
11-Sep-2025	270.5	275.1	269.05	271.55	5,324	2,93,21,003.5	51,816
12-Sep-2025	276.55	281.45	273	279.2	10,872	9,10,47,349.3	1,47,644
15-Sep-2025	282.45	285	280.6	281.95	6,805	4,67,90,597.6	81,055
16-Sep-2025	283.6	288.85	282	283.65	13,940	9,23,66,639.55	1,55,355
17-Sep-2025	286.2	289.9	282.3	284.95	15,088	16,14,12,771	3,49,084
18-Sep-2025	289	289	285.15	286.8	9,042	5,47,86,315.8	1,09,543
19-Sep-2025	287.6	288.1	283.15	287.3	8,831	5,63,04,719.1	99,563
22-Sep-2025	287.3	289.2	284.3	287.3	8,094	5,07,57,882.05	92,627
23-Sep-2025	288.25	288.95	285.05	286.85	4,195	2,98,84,104.1	52,792
24-Sep-2025	288.7	288.7	280.35	281.65	6,720	3,63,09,509.7	62,504
25-Sep-2025	282	282	275	275.4	7,306	3,83,05,320.95	73,979
26-Sep-2025	276.8	278.1	270	271.1	6,223	3,70,62,432.7	62,144
29-Sep-2025	272.55	276.1	270	273.45	4,980	1,98,26,827.3	34,784
30-Sep-2025	274.95	275.1	271	273.4	4,700	3,03,76,871.1	49,463
01-Oct-2025	273.4	275.9	270.4	273.85	4,637	2,05,59,292.65	34,209
03-Oct-2025	274	280.95	270.1	273.2	15,057	6,91,73,809.85	92,293

VRL Logistics: Related NEWS

No Record Found

Invest wise with Expert advice