VRL Logistics Ltd Share Price VRL Logistics

276.90

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

276.80

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
13-Sep-2019 279 288 272 285 5,632 39.60 58,063 15.70 5.90
12-Sep-2019 279 283 278 279 1,381 8.28 10,301 5.10 -0.10
11-Sep-2019 285 285 280 281 1,443 9.31 18,734 4.85 -4
09-Sep-2019 285 289 282 283 1,355 8.85 11,910 6.85 -2.30
06-Sep-2019 295 300 284 287 6,077 72.70 69,867 15.70 -7.90
05-Sep-2019 287 293 285 292 4,653 26.60 55,807 7.90 5.35
04-Sep-2019 283 291 276 287 2,737 11.50 15,632 15.50 3.30
03-Sep-2019 289 291 279 282 1,787 11.10 12,198 12 -6.70
30-Aug-2019 294 299 286 289 1,430 9.22 13,804 13.40 -4.60
29-Aug-2019 296 302 288 297 7,974 25.90 35,136 14 0.85
28-Aug-2019 297 300 285 297 1,990 20.20 36,780 15 -0.30
27-Aug-2019 286 300 281 300 4,853 37.70 47,834 19 13.20
26-Aug-2019 260 297 260 291 6,063 48.60 57,462 37 31.30
23-Aug-2019 259 275 252 273 2,105 14.50 22,541 23 14.20
22-Aug-2019 268 269 257 260 3,477 26.20 57,904 12.40 -7.80
21-Aug-2019 269 277 261 271 2,248 15.30 30,586 16 1.65
20-Aug-2019 262 272 259 270 2,199 19.50 41,638 12.90 7.95
19-Aug-2019 257 266 248 265 2,592 22.30 42,095 17.80 7.50
16-Aug-2019 263 270 258 261 946 8.43 11,747 12.40 -1.80