VRLLOG Historical Share Price Data

VRL Logistics Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
12-Nov-2023	675	679.95	662.6	667.1	842	7609688.05	6420	17.35	-7.90
13-Nov-2023	670.45	679.95	662.2	674.7	3187	28034396.9	20690	17.75	4.25
15-Nov-2023	678.1	684.4	667.2	681.45	5759	42250564.2	28956	17.20	3.35
16-Nov-2023	675.05	699.65	675.05	693.9	5318	56423072.2	40829	24.60	18.85
17-Nov-2023	698.9	711	687.4	705.85	4817	53286235.35	39001	23.60	6.95
20-Nov-2023	700.25	705	684	691.6	7006	47388953.45	29908	21.00	-8.65
21-Nov-2023	695.1	705.65	692.55	699.9	4992	40373647.15	31804	13.10	4.80
22-Nov-2023	699.9	706	694.8	701.45	4350	36156571.65	29439	11.20	1.55
23-Nov-2023	697.8	707.7	695.2	699.45	8327	67946360.45	66871	12.50	1.65
24-Nov-2023	699.45	705.7	698	700.35	2008	13409393.45	10324	7.70	0.90
28-Nov-2023	700.35	717	696.05	711.7	3929	35613042.3	26910	20.95	11.35
29-Nov-2023	711.35	717.3	706.5	712.4	5514	93726801.05	105690	10.80	1.05
30-Nov-2023	712.4	733.5	696.5	709.2	11021	96436096.05	106249	37.00	-3.20
01-Dec-2023	709.15	725	703.75	719.5	7803	49067425.7	30368	21.25	10.35
04-Dec-2023	734.9	734.9	714.5	716.25	6618	61705697.5	54522	20.40	-18.65
05-Dec-2023	709.2	719.55	704.5	711.8	6278	40379059.5	26635	15.05	2.60
06-Dec-2023	712.05	716.65	705.5	710.9	3698	33509934.7	22690	11.15	-1.15
07-Dec-2023	712.35	713.15	699	707.9	3332	37579233.6	31464	14.15	-4.45
08-Dec-2023	707.9	714.55	703.5	708.4	3925	60606958.6	51837	11.05	0.50