VRL Logistics Share Price History

VRL Logistics

CMP as on 25-Sep-20 15:47

₹ 161.30
2.95 1.86%

Open

₹ 158.40

Turnover (lac)

₹ 193

Prev. Close

₹ 158.35

Day's Vol (shares)

₹ 1,19,566

Day's Range (₹)

₹ 158.00
₹ 162.65

CMP as on25-Sep-20 15:26

₹ 160.05
2.1 1.33%

Open

₹ 155.70

Turnover (lac)

₹ 11

Prev. Close

₹ 157.95

Day's Vol (shares)

₹ 1,751

Day's Range

₹ 155.70
₹ 162.40

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 ()
25-Sep-2020 158 163 158 161 3,111 19.10 45,035 4.65 2.90
24-Sep-2020 160 160 155 158 3,138 17.40 51,286 4.85 -1.70
23-Sep-2020 161 164 157 161 2,548 13.20 36,938 6.80 0.75
22-Sep-2020 160 163 154 162 5,561 23.20 74,631 8.90 1.80
21-Sep-2020 167 168 156 162 5,233 28.60 83,530 12.50 -4.60
18-Sep-2020 169 169 165 167 4,446 23.90 78,367 4.15 -2.30
17-Sep-2020 167 169 160 168 6,127 34.50 94,004 8.85 1.35
16-Sep-2020 162 169 162 167 6,211 36.90 108,924 7.10 5.25
15-Sep-2020 161 165 161 163 3,361 22.20 57,335 3.85 1.35
14-Sep-2020 161 164 160 161 3,219 19.20 54,026 3.90 0.25
11-Sep-2020 161 163 159 159 2,535 15.70 35,944 4.30 -2.30
10-Sep-2020 156 163 156 161 3,154 23 54,166 7.40 5.35
09-Sep-2020 155 156 152 154 3,626 24.50 57,776 3.95 -1.10
08-Sep-2020 159 162 156 157 2,910 17.70 58,990 5.70 -2.30
07-Sep-2020 163 164 159 160 2,996 19.40 73,148 4.65 -2.90
04-Sep-2020 163 165 162 163 2,293 19.20 66,076 3.45 -0.10
03-Sep-2020 168 171 165 166 2,947 28 94,888 6.40 -2
02-Sep-2020 166 169 163 167 3,286 24 43,217 6.30 1.20
01-Sep-2020 165 166 160 164 3,252 22.20 62,974 5.80 -0.90
31-Aug-2020 185 185 159 165 8,264 79.10 239,798 26 -20
28-Aug-2020 181 184 172 175 8,042 92.60 274,873 12 -6
27-Aug-2020 178 187 177 180 17,225 270 534,097 10 2.20
26-Aug-2020 169 181 165 176 18,071 301 581,291 16.40 6.70