VRL Logistics

VRL Logistics Ltd Historical Data

NSEBSE

₹557.45

(-1.12%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	607	607	600.3	604	7,379	6,93,86,724.4	72,690
10-Jul-2025	606.6	610.9	603.7	606.6	9,915	13,40,09,756.55	1,62,063
11-Jul-2025	610	613.8	598.6	610.35	7,684	16,24,97,480.7	1,94,405
14-Jul-2025	612.6	622.75	609.95	618.2	10,120	16,34,10,340.55	1,49,677
15-Jul-2025	621.75	625.5	611.5	624.6	10,011	9,58,87,870.7	88,645
16-Jul-2025	625	631	617.9	629.35	7,054	7,64,90,472.9	74,040
17-Jul-2025	629.8	649	627	644.55	20,270	21,19,42,350.75	1,34,638
18-Jul-2025	646.05	648.6	631.3	635.8	5,549	6,46,74,101.5	51,081
21-Jul-2025	636	639.2	626.15	633	5,036	4,38,42,363.95	33,168
22-Jul-2025	634	634.95	628	629.5	3,190	2,93,28,227.4	23,573
23-Jul-2025	629.5	631.5	620.45	624.85	3,843	2,88,57,766.05	21,780
24-Jul-2025	625.85	640	625.05	634.65	4,756	4,62,13,342.2	41,940
25-Jul-2025	638.35	638.35	620.6	622.85	5,369	3,73,38,136.35	36,234
28-Jul-2025	629.7	629.7	610.25	615.8	6,652	6,13,66,250.6	48,033
29-Jul-2025	624.9	625	610.1	620.95	5,683	5,69,15,673.5	46,963
30-Jul-2025	615	616.45	603.9	611.05	9,950	6,70,06,443.8	49,793
31-Jul-2025	600	636.5	594.4	620.9	14,985	12,72,28,999.25	98,306
01-Aug-2025	621	624	597.25	600.65	5,910	7,94,81,966.5	96,971
04-Aug-2025	605.05	612.2	587.3	591.1	12,442	7,62,60,164.95	77,953
05-Aug-2025	588	600	587	595.85	5,318	4,49,12,512.5	32,885
06-Aug-2025	604	610	555	563.25	39,872	53,63,23,225.15	2,00,431
07-Aug-2025	563.9	574	545.15	563.75	10,927	8,51,48,845.85	56,235
08-Aug-2025	566.55	568	555	557.45	4,691	3,01,99,193.95	29,854

VRL Logistics: Related NEWS

No Record Found

Invest wise with Expert advice