VRL Logistics Ltd Share Price VRL Logistics

272.60

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

273.15

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
()
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
14-Aug-2019 250 267 242 265 3,839 19.40 36,650 24.50 14.90
13-Aug-2019 267 267 246 247 1,712 10.30 11,462 21 -20
09-Aug-2019 257 276 257 263 5,380 63.90 56,690 18.80 6.25
08-Aug-2019 248 262 245 257 918 6.74 14,240 16.80 8.80
07-Aug-2019 238 255 236 250 4,725 17 45,062 18.20 12.40
06-Aug-2019 226 240 222 235 1,572 11.40 23,344 18.20 9.35
05-Aug-2019 229 230 222 226 5,967 34.60 130,247 7.65 -2.50
02-Aug-2019 233 233 228 230 2,397 13 38,976 5 -3
01-Aug-2019 234 240 231 233 4,130 17.40 58,523 9.50 -0.90
31-Jul-2019 235 242 233 237 5,276 20.30 50,795 9.50 1.75
30-Jul-2019 246 258 234 240 1,463 9 19,948 23.40 -5.80
29-Jul-2019 256 259 248 249 1,145 4.35 9,180 11.30 -7.30
26-Jul-2019 251 260 251 256 576 3.66 4,805 9.40 5
25-Jul-2019 252 255 250 251 471 2.60 4,817 4.95 -0.60