VRL Logistics Limited - VRLLOG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	274.95	273.4	273.4	275.1	271	111,397
September 29, 2025	272.55	273.45	273.45	276.1	270	72,538
September 26, 2025	276.8	271.1	271.1	278.1	270	136,263
September 25, 2025	282	275.4	275.4	282	275	138,529
September 24, 2025	288.7	281.65	281.65	288.7	280.35	129,242
September 23, 2025	288.25	286.85	286.85	288.95	285.05	104,219
September 22, 2025	287.3	287.3	287.3	289.2	284.3	176,790
September 19, 2025	287.6	287.3	287.3	288.1	283.15	196,846
September 18, 2025	289	286.8	286.8	289	285.15	191,146
September 17, 2025	286.2	284.95	284.95	289.9	282.3	565,027
September 16, 2025	283.6	283.65	283.65	288.85	282	323,175
September 15, 2025	282.45	281.95	281.95	285	280.6	165,714
September 12, 2025	276.55	279.2	279.2	281.45	273	327,817
September 11, 2025	270.5	271.55	271.55	275.1	269.05	107,869
September 10, 2025	265.7	269.05	269.05	272.55	264.2	187,428
September 09, 2025	262.7	263.85	263.85	266.55	260	111,660
September 08, 2025	267.95	262.7	262.7	267.95	259.75	153,537
September 05, 2025	269.55	264	264	270.55	261	138,608
September 04, 2025	280	267.5	267.5	280.95	267	157,379
September 03, 2025	275.05	275.25	275.25	277.9	272.65	105,507
September 02, 2025	268.9	273	273	274.25	267.25	114,300
September 01, 2025	266.1	268.9	268.9	270	264.15	96,384
August 29, 2025	270.75	264.15	264.15	276.8	263.1	233,413
August 28, 2025	279.45	268.95	268.95	279.5	267.2	133,487
August 26, 2025	283	277.25	277.25	283.95	272.6	201,494
August 25, 2025	281	280.55	280.55	283.75	277	108,201
August 22, 2025	282	278.6	278.6	283.75	277.75	94,286
August 21, 2025	284.05	279.85	279.85	288.05	278.45	205,228
August 20, 2025	280.75	282.05	282.05	282.9	277.65	156,306
August 19, 2025	279.85	280.75	280.75	281.55	274.15	212,129
August 18, 2025	285	280.25	280.25	288.8	275	280,627
August 14, 2025	140	140.13	140.13	141.98	139	454,282
August 13, 2025	282.5	278.83	278.83	286.43	277.75	722,492
August 12, 2025	287.75	280.85	280.85	289.73	277.5	765,668
August 11, 2025	282.5	285.6	285.6	288.7	278.98	530,092
August 08, 2025	283.27	278.73	278.73	284	277.5	215,692
August 07, 2025	281.95	281.88	281.88	287	272.58	605,664
August 06, 2025	302	281.63	281.63	305	277.5	3.66M
August 05, 2025	294	297.93	297.93	300	293.5	302,908
August 04, 2025	302.52	295.55	295.55	306.1	293.65	514,440
August 01, 2025	310.5	300.33	300.33	312	298.63	524,412
July 31, 2025	300	310.45	310.45	318.25	297.2	812,968
July 30, 2025	307.5	305.52	305.52	308.23	301.95	439,304
July 29, 2025	312.45	310.48	305.48	312.5	305.05	368,040
July 28, 2025	314.85	307.9	302.94	314.85	305.13	396,840
July 25, 2025	319.18	311.43	306.41	319.18	310.3	238,812
July 24, 2025	312.93	317.33	312.21	320	312.52	292,536
July 23, 2025	314.75	312.43	307.4	315.75	310.23	184,936
July 22, 2025	317	314.75	309.68	317.48	314	186,172
July 21, 2025	318	316.5	311.4	319.6	313.08	276,956
July 18, 2025	323.02	317.9	312.78	324.3	315.65	405,164
July 17, 2025	314.9	322.27	317.08	324.5	313.5	1.32M
July 16, 2025	312.5	314.68	309.61	315.5	308.95	489,388
July 15, 2025	310.88	312.3	307.27	312.75	305.75	616,292
July 14, 2025	306.3	309.1	304.12	311.38	304.98	529,606
July 11, 2025	305	305.18	300.26	306.9	299.3	535,058
July 10, 2025	303.3	303.3	298.42	305.45	301.85	441,482
July 09, 2025	303.5	302	297.14	303.5	300.15	229,980
July 08, 2025	300.8	302.45	297.58	302.98	298	273,430
July 07, 2025	302.5	300.83	295.98	303.5	298.6	274,826

VRL Logistics Limited (VRLLOG.NS) NSE