Home > Share Market > Stocks > VRL Logistics > VRLLOG Share Price History

VRL Logistics - VRLLOG Share Price History

VRL Logistics

CMP as on 16-May-22 15:58

566.70

Open

₹ 536.35

Turnover (lac)

₹ 1,680

Prev. Close

₹ 529.80

Day's Vol (shares)

₹ 2,96,395

Day's Range (₹)

₹ 535.10
₹ 580.00

VRL Logistics Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
16-May-2022 536 580 535 567 20,929 165 115,353 44.90 30.40
13-May-2022 526 542 524 530 19,576 142 130,449 17.70 3.80
12-May-2022 519 545 506 518 25,105 239 154,650 39.40 -1
11-May-2022 518 535 496 517 18,050 262 296,511 39.10 -1.30
10-May-2022 540 551 507 515 12,643 163 200,796 43.80 -24
09-May-2022 555 560 534 540 9,125 101 85,715 26.40 -15
06-May-2022 573 582 556 561 19,583 138 112,370 25.70 -12
05-May-2022 573 601 569 576 16,919 147 63,157 32.10 2.50
04-May-2022 585 625 565 568 40,144 371 171,893 60.10 -17
02-May-2022 568 585 551 579 8,141 87.70 52,124 34.20 11.10
29-Apr-2022 573 578 567 569 6,065 73.90 55,065 11 -3.70
28-Apr-2022 582 599 565 570 22,855 213 183,685 33.50 -12
27-Apr-2022 584 584 556 577 7,872 102 63,431 28 -6.40
26-Apr-2022 575 589 571 581 13,267 144 75,519 17.50 5.90
25-Apr-2022 583 583 560 570 16,429 201 94,314 22.90 -13
22-Apr-2022 597 626 580 584 47,476 585 244,406 46 -13
21-Apr-2022 603 659 568 620 188,823 2,605 766,464 90.30 16.60
20-Apr-2022 525 579 525 567 41,837 680 434,348 54 42.40
19-Apr-2022 517 534 508 516 11,645 125 94,067 25.80 -0.80
18-Apr-2022 518 524 512 514 8,345 71.40 55,823 12.80 -3.60

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity