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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

VRL Logistics Limited (VRLLOG.NS) NSE