Home > Share Market > Stocks > VRL Logistics > VRLLOG Share Price History

VRL Logistics - VRLLOG Share Price History

VRL Logistics

CMP as on 30-Jun-22 15:58

625.45

Open

₹ 636.60

Turnover (lac)

₹ 1,067

Prev. Close

₹ 632.60

Day's Vol (shares)

₹ 1,70,674

Day's Range (₹)

₹ 618.00
₹ 644.95

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 ()
29-Jun-2022 625 638 617 633 10,097 144 61,460 21.30 7.60
28-Jun-2022 610 646 607 624 20,298 285 106,335 38.90 14.50
27-Jun-2022 598 625 593 620 16,364 213 114,471 31.70 22.30
24-Jun-2022 560 596 560 587 15,450 257 105,610 35.80 26.80
23-Jun-2022 561 572 553 556 7,433 106 51,305 19.40 -5.20
22-Jun-2022 565 570 551 561 14,708 158 91,103 18.80 -3.80
21-Jun-2022 555 582 547 563 18,340 366 310,047 34.90 8.20
20-Jun-2022 569 580 502 558 26,408 296 122,329 78.10 -11
17-Jun-2022 613 613 522 564 60,902 724 317,965 90.40 -49
16-Jun-2022 639 653 606 612 10,930 134 68,152 47.60 -27
15-Jun-2022 632 641 627 630 4,166 56.60 24,737 15 -1.80
14-Jun-2022 639 649 625 629 7,852 95.50 31,496 23.90 -9.90
13-Jun-2022 640 645 620 638 8,995 122 37,756 24.60 -2.10
10-Jun-2022 675 675 646 649 13,010 222 138,896 29.30 -26
09-Jun-2022 642 669 631 664 13,188 131 66,770 38.10 22.80
08-Jun-2022 655 665 635 644 26,136 258 138,942 30 -12
07-Jun-2022 626 677 621 648 34,296 524 153,061 56 21.80
06-Jun-2022 643 646 625 631 8,544 110 48,665 21.30 -12
03-Jun-2022 665 673 641 643 12,946 137 77,512 31.50 -21
02-Jun-2022 652 675 651 658 23,472 288 209,601 24.60 6.05
01-Jun-2022 645 692 641 648 53,822 671 322,135 50.80 3.25
31-May-2022 620 667 619 646 34,830 531 308,653 47.60 26
30-May-2022 607 632 596 616 30,219 341 311,458 36.10 9.05

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity