VRL Logistics - VRLLOG Share Price History

VRL Logistics

CMP as on 16-May-22 15:58

566.70

36.90 6.96%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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