tiprankstipranks
Trending News
More News >
VRL Logistics Ltd. (IN:VRLLOG)
:VRLLOG
India Market

VRL Logistics Ltd. (VRLLOG) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 10, 2025
571.95
577.55
567.50
571.55
571.55
+1.08%
9,043
1.05
Jun 09, 2025
575.00
575.00
561.00
565.45
565.45
+0.41%
3,206
0.37
Jun 06, 2025
564.30
568.50
561.85
563.15
563.15
-0.25%
7,419
0.85
Jun 05, 2025
578.95
578.95
562.05
564.55
564.55
-0.89%
3,314
0.38
Jun 04, 2025
564.95
571.20
562.30
569.60
569.60
+0.92%
10,443
1.21
Jun 03, 2025
568.00
573.20
563.10
564.40
564.40
-0.62%
4,471
0.52
Jun 02, 2025
566.60
573.10
566.00
567.90
567.90
-0.29%
10,741
1.26
May 30, 2025
563.05
577.40
563.05
569.55
569.55
-0.32%
5,863
0.69
May 29, 2025
576.10
580.40
567.00
571.40
571.40
-0.82%
13,792
1.65
May 28, 2025
570.05
579.25
570.05
576.10
576.10
+0.62%
2,330
0.28
May 27, 2025
575.00
579.50
570.00
572.55
572.55
-1.39%
23,406
2.88
May 26, 2025
593.90
593.90
575.00
580.65
580.65
+0.48%
6,966
0.85
May 23, 2025
588.05
594.00
573.25
577.85
577.85
-1.63%
18,664
2.32
May 22, 2025
601.05
630.25
582.05
587.40
587.40
+4.95%
204,678
40.22
May 21, 2025
536.55
560.50
536.55
559.70
559.70
+2.45%
11,201
2.20
May 20, 2025
545.50
564.85
542.90
546.30
546.30
-0.75%
4,507
0.83
May 19, 2025
529.00
553.95
529.00
550.45
550.45
+4.97%
7,107
1.23
May 16, 2025
510.00
526.00
510.00
524.40
524.40
+1.16%
5,138
0.84
May 15, 2025
522.00
522.00
512.25
518.40
518.40
+0.76%
1,011
0.13
May 14, 2025
511.00
520.35
505.45
514.50
514.50
+0.87%
4,875
0.62
May 13, 2025
497.00
514.80
491.30
510.05
510.05
+3.92%
14,790
1.93
May 12, 2025
480.05
507.70
480.00
490.80
490.80
+4.08%
7,204
0.95
May 09, 2025
461.10
475.60
461.10
471.55
471.55
-1.06%
2,293
0.30
May 08, 2025
482.00
489.00
472.00
476.60
476.60
-1.19%
3,547
0.46
May 07, 2025
470.95
485.00
462.00
482.35
482.35
+1.58%
4,079
0.53
May 06, 2025
476.95
483.25
470.00
474.85
474.85
0.00%
2,429
0.31
May 05, 2025
454.60
476.70
451.65
474.85
474.85
+4.44%
5,040
0.65
May 02, 2025
456.00
463.15
452.25
454.65
454.65
-0.81%
8,410
1.09
Apr 30, 2025
471.60
479.25
455.00
458.35
458.35
-3.28%
4,687
0.61
Apr 29, 2025
469.00
484.00
469.00
473.90
473.90
-1.00%
2,098
0.27
Apr 28, 2025
478.75
483.55
474.05
478.70
478.70
+1.37%
1,827
0.23
Apr 25, 2025
486.00
486.00
470.00
472.25
472.25
-2.71%
806
0.10
Apr 24, 2025
484.25
489.45
477.85
485.40
485.40
+0.81%
1,540
0.20
Apr 23, 2025
490.00
490.45
479.45
481.50
481.50
-1.63%
6,279
0.80
Apr 22, 2025
490.00
494.95
484.80
489.50
489.50
+0.31%
2,466
0.31
Apr 21, 2025
488.95
489.95
480.45
488.00
488.00
+1.04%
1,517
0.19
Apr 17, 2025
483.00
489.00
475.00
483.00
483.00
+0.49%
685
0.08
Apr 16, 2025
479.45
483.55
475.45
480.65
480.65
+0.22%
3,371
0.42
Apr 15, 2025
476.95
479.95
473.85
479.60
479.60
+0.97%
2,428
0.30
Apr 11, 2025
470.00
476.95
466.05
475.00
475.00
+2.21%
2,002
0.25
Apr 09, 2025
477.65
477.65
463.30
464.75
464.75
-1.85%
944
0.12
Apr 08, 2025
491.00
491.00
470.00
473.50
473.50
-0.45%
2,755
0.34
Apr 07, 2025
469.90
478.50
452.85
475.65
475.65
-3.19%
6,529
0.80
Apr 04, 2025
490.80
495.75
470.05
491.30
491.30
+0.09%
3,475
0.42
Apr 03, 2025
484.00
496.30
480.85
490.85
490.85
+1.40%
4,182
0.51
Apr 02, 2025
477.10
489.70
471.90
484.05
484.05
+1.46%
1,764
0.21
Apr 01, 2025
473.00
479.95
470.00
477.10
477.10
+0.91%
1,627
0.20
Mar 28, 2025
475.90
477.85
471.00
472.80
472.80
-0.11%
4,344
0.53
Mar 27, 2025
472.05
478.95
460.95
473.30
473.30
-0.40%
9,171
1.11
Mar 26, 2025
489.90
489.90
470.55
475.20
475.20
-2.10%
2,543
0.31
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis