VRL Logistics

VRL Logistics Ltd Historical Data

NSEBSE

₹243.95

(-2.28%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

17/12/2025

To Date

17/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Dec-2025	264.55	267.95	263.05	266.05	2,125	1,94,78,982	44,234
30-Dec-2025	264.75	270.9	262.8	268.25	4,437	3,49,17,751.9	62,110
31-Dec-2025	267.5	269.9	266.05	268.2	2,348	1,47,56,899.1	27,405
01-Jan-2026	266.7	269.8	264.05	268.75	3,852	2,08,81,365.45	39,924
02-Jan-2026	268.75	269.2	266.85	268.55	2,587	1,70,35,063.45	37,588
05-Jan-2026	268.55	270.95	263.6	266.25	7,337	4,60,29,765.5	1,06,779
06-Jan-2026	265.75	266.5	262.9	264.3	4,758	2,68,07,624.4	58,902
07-Jan-2026	262.55	264.9	261.2	262.2	5,254	2,43,76,406.85	60,376
08-Jan-2026	263.9	264.15	261.3	262.55	3,597	2,19,82,075.35	45,091
09-Jan-2026	261.5	262.7	255.3	257.5	4,707	2,62,44,612.3	57,310
12-Jan-2026	255.3	256.15	245.9	248.2	11,768	7,07,19,222.65	1,20,386
13-Jan-2026	249	252	247.25	249.5	3,054	1,94,82,733.75	34,539
14-Jan-2026	251.9	251.9	247.65	249.65	2,486	1,09,94,266.35	24,304
16-Jan-2026	249	253.5	241.6	243.95	4,678	2,75,56,496.4	62,718

VRL Logistics: Related NEWS

No Record Found

Invest wise with Expert advice