VRL Logistics Share Price History

VRL Logistics

CMP as on 03-Aug-20 15:04

₹ 148.65
0.75 0.51%

Open

₹ 144.00

Turnover (lac)

₹ 49

Prev. Close

₹ 147.90

Day's Vol (shares)

₹ 33,145

Day's Range (₹)

₹ 144.00
₹ 150.75

CMP as on03-Aug-20 14:55

₹ 149.00
1 0.68%

Open

₹ 148.00

Turnover (lac)

₹ 11

Prev. Close

₹ 148.00

Day's Vol (shares)

₹ 8,090

Day's Range

₹ 142.95
₹ 150.50

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 ()
31-Jul-2020 149 149 147 148 1,384 3.85 15,860 2.30 -0.60
30-Jul-2020 152 152 147 147 2,220 9.54 42,029 4.55 -4.20
29-Jul-2020 151 151 148 149 1,727 8.10 25,262 2.70 -1.30
28-Jul-2020 149 152 148 149 1,375 5.69 22,881 3.70 0.25
27-Jul-2020 151 152 148 149 3,064 8.21 31,823 4 -2.50
24-Jul-2020 154 154 149 151 1,819 13 57,973 4.90 -3.50
23-Jul-2020 154 155 153 153 1,567 7.19 23,270 2.15 -0.50
22-Jul-2020 157 157 152 153 1,697 8.08 32,705 4.75 -3.80
21-Jul-2020 156 158 155 155 1,554 8 29,678 2.85 -0.90
20-Jul-2020 155 157 153 156 1,976 11.70 40,561 3.95 0.70
17-Jul-2020 152 155 151 154 2,014 8.87 32,981 4.35 1.65
16-Jul-2020 150 152 149 150 1,610 7.06 23,089 2.70 0.30
15-Jul-2020 152 154 150 151 2,064 9.32 39,119 3.45 -1.10
14-Jul-2020 156 157 149 150 8,490 42 209,208 7.80 -5.40
13-Jul-2020 159 161 155 156 4,302 33.10 134,802 6.10 -2.30
10-Jul-2020 159 161 156 159 2,644 14 53,712 5.30 0.35
09-Jul-2020 161 161 159 159 2,050 13.30 49,812 2.50 -1.70
08-Jul-2020 162 164 158 159 4,151 38.70 129,961 6.75 -3.20
07-Jul-2020 161 164 160 161 3,303 22.50 79,900 4.20 -0.40
06-Jul-2020 161 164 160 160 3,936 29.20 129,781 4.45 -1
03-Jul-2020 163 164 159 160 1,304 8.40 33,511 5.15 -2.30