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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	273.5	270.75	270.75	275.85	269.3	201,701
December 03, 2025	270.5	272.4	272.4	274.5	267.4	182,122
December 02, 2025	271.5	268.25	268.25	271.95	266.5	1.01M
December 01, 2025	272.95	272.65	272.65	274.2	268.25	240,554
November 28, 2025	265.4	271.3	271.3	272.8	264	149,810
November 27, 2025	272	265.35	265.35	272.2	263.5	208,913
November 26, 2025	267.9	269.3	269.3	274	266.6	65,799
November 25, 2025	266.4	266.5	266.5	274	263.6	97,280
November 24, 2025	272	265.05	265.05	272	262	154,264
November 21, 2025	272	270.05	270.05	274.2	269.1	87,374
November 19, 2025	271.7	275.6	275.6	277	270.05	120,981
November 18, 2025	276.5	271.7	271.7	277.95	270.05	136,202
November 17, 2025	280.1	276.5	276.5	282.75	275.85	82,278
November 14, 2025	276.7	278.6	278.6	280.1	274.25	133,733
November 13, 2025	275	279.15	279.15	281.7	274.25	297,987
November 12, 2025	276.8	273.55	273.55	276.8	271.8	142,053
November 11, 2025	272.1	274.3	274.3	276	267.7	160,983
November 10, 2025	274.65	269.05	269.05	275.5	268	125,475
November 07, 2025	269	273.1	273.1	276.05	268.05	321,135
November 06, 2025	271.95	269	269	272.8	267.65	511,955
November 04, 2025	282.3	270.55	270.55	285	266.4	1.44M
November 03, 2025	287	281.3	281.3	287.5	277.25	865,639
October 31, 2025	271.3	279.85	279.85	285.95	270.6	707,696
October 30, 2025	275	269.9	269.9	275.5	269.35	361,725
October 29, 2025	268.05	272.95	272.95	276.9	268.05	521,462
October 28, 2025	272	268.2	268.2	272.4	266.6	79,041
October 27, 2025	272	269.9	269.9	272	268.55	130,157
October 24, 2025	270.5	270.05	270.05	271.7	265.8	198,847
October 23, 2025	273	270	270	273.3	269.3	122,350
October 21, 2025	274.9	272.75	272.75	274.9	270.45	61,580
October 20, 2025	270.75	269.05	269.05	270.75	266.45	77,271
October 17, 2025	268.15	268.7	268.7	271	267	171,704
October 16, 2025	272	268.15	268.15	272	266.1	136,642
October 15, 2025	263.2	269.4	269.4	275	262.9	364,152
October 14, 2025	268	263.15	263.15	271.35	262.8	103,756
October 13, 2025	271	267.7	267.7	271.7	266	145,974
October 10, 2025	270.95	271.7	271.7	273.6	269	102,110
October 09, 2025	270.8	269.8	269.8	270.85	268	75,512
October 08, 2025	269.3	269.9	269.9	271	266.95	111,799
October 07, 2025	271	267.5	267.5	271.2	266.25	257,783
October 06, 2025	273.2	270.2	270.2	273.2	268.85	118,949
October 03, 2025	274	273.2	273.2	280.95	270.1	252,091
October 01, 2025	273.4	273.85	273.85	275.9	270.4	75,531
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

VRL Logistics Limited (VRLLOG.NS) NSE