VRL Logistics - VRLLOG Share Price History

VRL Logistics

CMP as on 30-Jun-22 15:58

625.45

-7.15 -1.13%

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

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 ()
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