Price Data Selection & Download
VRL Logistics Share Price All Time Records & Statistics (Apr 2015 - Sep 2026)
2808 daily OHLCV records on NSE from April 2015 to Sept. 2026. Analyse VRLLOG FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹399.50
December 18, 2023
NSE Exchange
Share Price All Time Low
₹65.00
March 24, 2020
NSE Exchange
Highest Volume Trading Day
45,737,786
April 30, 2015 • ₹147.05
NSE Exchange
Share Price History Data (Apr 2015 - Sep 2026)
VRLLOG daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹286.15 | ₹295.00 | ₹286.15 | ₹293.60 | 140,025 |
| 2026-09-17 | ₹286.05 | ₹290.80 | ₹284.60 | ₹287.90 | 75,100 |
| 2026-09-16 | ₹283.70 | ₹287.20 | ₹280.90 | ₹286.05 | 182,706 |
| 2026-09-15 | ₹288.30 | ₹289.00 | ₹282.55 | ₹283.60 | 109,956 |
| 2026-09-11 | ₹286.00 | ₹291.45 | ₹286.00 | ₹288.30 | 101,854 |
| 2026-09-10 | ₹287.95 | ₹290.45 | ₹284.10 | ₹288.80 | 155,343 |
| 2026-09-09 | ₹294.95 | ₹294.95 | ₹287.20 | ₹288.35 | 119,096 |
| 2026-09-08 | ₹294.00 | ₹296.90 | ₹292.80 | ₹293.75 | 83,373 |
| 2026-09-07 | ₹297.70 | ₹298.90 | ₹291.15 | ₹292.75 | 144,481 |
| 2026-09-04 | ₹297.30 | ₹298.95 | ₹294.80 | ₹297.70 | 133,531 |
| 2026-09-03 | ₹302.45 | ₹302.65 | ₹295.65 | ₹297.85 | 123,681 |
| 2026-09-02 | ₹299.00 | ₹303.70 | ₹294.00 | ₹299.85 | 178,174 |
| 2026-09-01 | ₹301.60 | ₹303.85 | ₹297.00 | ₹299.85 | 182,492 |
| 2026-08-31 | ₹296.40 | ₹304.90 | ₹293.85 | ₹303.15 | 261,050 |
| 2026-08-28 | ₹295.00 | ₹299.90 | ₹292.55 | ₹295.95 | 268,516 |
| 2026-08-27 | ₹286.00 | ₹295.50 | ₹285.05 | ₹293.90 | 175,551 |
| 2026-08-26 | ₹290.50 | ₹291.45 | ₹285.00 | ₹286.25 | 111,820 |
| 2026-08-25 | ₹286.65 | ₹296.50 | ₹286.00 | ₹289.95 | 80,471 |
| 2026-08-24 | ₹288.95 | ₹291.90 | ₹286.20 | ₹288.45 | 94,325 |
| 2026-08-21 | ₹295.00 | ₹296.20 | ₹288.00 | ₹288.75 | 113,689 |
| 2026-08-20 | ₹295.00 | ₹297.85 | ₹293.20 | ₹295.45 | 98,235 |
| 2026-08-19 | ₹297.50 | ₹299.95 | ₹293.50 | ₹295.10 | 85,154 |
| 2026-08-18 | ₹295.00 | ₹302.95 | ₹295.00 | ₹297.50 | 128,724 |
| 2026-08-17 | ₹295.75 | ₹301.00 | ₹294.05 | ₹296.20 | 233,174 |
| 2026-08-14 | ₹298.90 | ₹303.25 | ₹295.00 | ₹296.30 | 137,124 |
| 2026-08-13 | ₹299.40 | ₹304.20 | ₹294.10 | ₹301.65 | 177,890 |
| 2026-08-12 | ₹305.25 | ₹310.20 | ₹298.15 | ₹300.90 | 581,608 |
| 2026-08-11 | ₹284.50 | ₹310.00 | ₹284.50 | ₹305.25 | 1,925,689 |
| 2026-08-10 | ₹280.95 | ₹289.20 | ₹280.50 | ₹284.90 | 324,876 |
| 2026-08-07 | ₹285.00 | ₹288.90 | ₹280.00 | ₹281.35 | 256,801 |
| 2026-08-06 | ₹282.10 | ₹294.50 | ₹282.10 | ₹284.65 | 1,192,983 |
| 2026-08-05 | ₹284.75 | ₹291.95 | ₹275.55 | ₹279.00 | 1,171,888 |
| 2026-08-04 | ₹277.00 | ₹283.00 | ₹270.00 | ₹280.25 | 4,798,296 |
| 2026-08-03 | ₹265.65 | ₹273.30 | ₹260.75 | ₹272.10 | 842,000 |
| 2026-07-31 | ₹260.90 | ₹268.00 | ₹258.30 | ₹265.65 | 483,634 |
| 2026-07-30 | ₹264.44 | ₹265.12 | ₹258.10 | ₹259.10 | 143,273 |
| 2026-07-29 | ₹262.95 | ₹263.85 | ₹257.60 | ₹262.52 | 268,051 |
| 2026-07-28 | ₹261.45 | ₹263.98 | ₹257.51 | ₹260.14 | 260,436 |
| 2026-07-27 | ₹260.99 | ₹267.87 | ₹250.65 | ₹262.75 | 2,163,637 |
| 2026-07-24 | ₹239.70 | ₹248.42 | ₹237.00 | ₹243.11 | 483,055 |
| 2026-07-23 | ₹242.05 | ₹245.20 | ₹238.10 | ₹241.40 | 832,716 |
| 2026-07-22 | ₹244.70 | ₹246.87 | ₹241.25 | ₹243.04 | 456,059 |
| 2026-07-21 | ₹230.62 | ₹245.00 | ₹230.62 | ₹243.60 | 715,117 |
| 2026-07-20 | ₹231.96 | ₹233.98 | ₹228.15 | ₹229.56 | 1,160,581 |
| 2026-07-17 | ₹230.00 | ₹234.00 | ₹228.01 | ₹231.96 | 52,168 |
| 2026-07-16 | ₹231.70 | ₹234.00 | ₹228.60 | ₹229.94 | 51,426 |
| 2026-07-15 | ₹231.00 | ₹233.79 | ₹229.20 | ₹230.14 | 60,281 |
| 2026-07-14 | ₹232.69 | ₹232.69 | ₹229.00 | ₹230.01 | 53,223 |
| 2026-07-13 | ₹228.00 | ₹234.25 | ₹227.38 | ₹230.97 | 100,838 |
| 2026-07-10 | ₹230.05 | ₹235.89 | ₹230.05 | ₹231.21 | 81,138 |
| 2026-07-09 | ₹231.50 | ₹234.00 | ₹229.00 | ₹229.95 | 84,200 |
| 2026-07-08 | ₹235.15 | ₹236.99 | ₹230.11 | ₹231.41 | 80,108 |
| 2026-07-07 | ₹239.39 | ₹240.48 | ₹235.25 | ₹237.28 | 78,831 |
| 2026-07-06 | ₹238.33 | ₹242.26 | ₹237.62 | ₹240.01 | 69,447 |
| 2026-07-03 | ₹237.27 | ₹241.01 | ₹236.88 | ₹237.30 | 98,481 |
| 2026-07-02 | ₹239.00 | ₹240.50 | ₹237.00 | ₹238.66 | 59,021 |
| 2026-07-01 | ₹235.42 | ₹239.01 | ₹235.05 | ₹238.51 | 95,033 |
| 2026-06-30 | ₹240.50 | ₹240.50 | ₹234.10 | ₹235.42 | 99,483 |
| 2026-06-29 | ₹239.58 | ₹240.80 | ₹233.21 | ₹234.56 | 76,979 |
| 2026-06-25 | ₹235.00 | ₹241.90 | ₹233.00 | ₹239.58 | 179,286 |
| 2026-06-24 | ₹235.80 | ₹238.99 | ₹232.70 | ₹233.17 | 129,150 |
| 2026-06-23 | ₹240.00 | ₹241.50 | ₹234.50 | ₹234.85 | 118,866 |
| 2026-06-22 | ₹244.98 | ₹244.98 | ₹238.00 | ₹240.18 | 107,946 |
| 2026-06-19 | ₹241.88 | ₹242.72 | ₹239.00 | ₹240.01 | 64,792 |
| 2026-06-18 | ₹244.00 | ₹244.60 | ₹239.00 | ₹241.69 | 113,881 |
| 2026-06-17 | ₹240.40 | ₹244.70 | ₹239.12 | ₹242.66 | 99,143 |
| 2026-06-16 | ₹239.00 | ₹240.00 | ₹236.13 | ₹239.05 | 68,476 |
| 2026-06-15 | ₹237.94 | ₹238.89 | ₹234.25 | ₹237.96 | 97,101 |
| 2026-06-12 | ₹230.00 | ₹231.86 | ₹228.33 | ₹229.89 | 167,063 |
| 2026-06-11 | ₹234.44 | ₹234.45 | ₹227.50 | ₹229.65 | 239,110 |
| 2026-06-10 | ₹241.22 | ₹242.95 | ₹233.00 | ₹234.44 | 126,510 |
| 2026-06-09 | ₹235.90 | ₹242.00 | ₹233.67 | ₹241.22 | 134,677 |
| 2026-06-08 | ₹232.80 | ₹237.60 | ₹231.61 | ₹234.70 | 64,248 |
| 2026-06-05 | ₹233.10 | ₹237.49 | ₹231.90 | ₹234.99 | 423,580 |
| 2026-06-04 | ₹236.00 | ₹238.31 | ₹229.35 | ₹231.99 | 511,374 |
| 2026-06-03 | ₹241.61 | ₹241.61 | ₹234.72 | ₹235.35 | 325,702 |
| 2026-06-02 | ₹237.50 | ₹243.00 | ₹234.55 | ₹241.61 | 77,518 |
| 2026-06-01 | ₹234.85 | ₹237.99 | ₹232.20 | ₹237.01 | 89,867 |
| 2026-05-29 | ₹235.05 | ₹238.60 | ₹232.80 | ₹233.70 | 101,343 |
| 2026-05-27 | ₹238.20 | ₹240.15 | ₹234.20 | ₹234.90 | 118,527 |
| 2026-05-26 | ₹240.00 | ₹241.95 | ₹237.25 | ₹238.20 | 152,451 |
| 2026-05-25 | ₹240.10 | ₹242.50 | ₹239.05 | ₹239.95 | 145,624 |
| 2026-05-22 | ₹246.00 | ₹246.00 | ₹238.00 | ₹238.95 | 147,261 |
| 2026-05-21 | ₹247.25 | ₹250.90 | ₹245.20 | ₹246.00 | 247,119 |
| 2026-05-20 | ₹245.30 | ₹249.30 | ₹240.80 | ₹247.25 | 302,126 |
| 2026-05-19 | ₹246.00 | ₹247.00 | ₹242.00 | ₹245.30 | 86,358 |
| 2026-05-18 | ₹248.00 | ₹248.00 | ₹236.40 | ₹243.70 | 399,881 |
| 2026-05-15 | ₹244.90 | ₹250.30 | ₹242.60 | ₹248.05 | 94,593 |
| 2026-05-14 | ₹250.00 | ₹251.95 | ₹242.90 | ₹244.90 | 116,527 |
| 2026-05-13 | ₹254.25 | ₹255.10 | ₹245.45 | ₹248.05 | 245,669 |
| 2026-05-12 | ₹262.85 | ₹265.90 | ₹253.50 | ₹257.50 | 158,151 |
| 2026-05-11 | ₹260.80 | ₹267.00 | ₹257.00 | ₹265.90 | 117,556 |
| 2026-05-08 | ₹267.90 | ₹269.80 | ₹263.30 | ₹264.75 | 78,607 |
| 2026-05-07 | ₹258.15 | ₹270.00 | ₹258.15 | ₹267.90 | 411,464 |
| 2026-05-06 | ₹253.00 | ₹255.10 | ₹250.10 | ₹254.20 | 59,475 |
| 2026-05-05 | ₹254.00 | ₹254.90 | ₹249.15 | ₹251.30 | 63,550 |
| 2026-05-04 | ₹252.10 | ₹258.85 | ₹251.50 | ₹254.95 | 73,615 |
| 2026-04-30 | ₹255.39 | ₹256.00 | ₹251.00 | ₹253.17 | 50,120 |
| 2026-04-29 | ₹251.00 | ₹257.60 | ₹251.00 | ₹255.39 | 59,891 |
| 2026-04-28 | ₹254.80 | ₹255.72 | ₹251.35 | ₹252.99 | 59,436 |
| 2026-04-27 | ₹248.96 | ₹256.00 | ₹248.96 | ₹254.80 | 79,509 |
| 2026-04-24 | ₹253.20 | ₹255.90 | ₹248.00 | ₹248.96 | 99,603 |
| 2026-04-23 | ₹257.25 | ₹259.50 | ₹252.00 | ₹252.87 | 81,024 |
| 2026-04-22 | ₹263.00 | ₹263.00 | ₹256.00 | ₹257.09 | 137,853 |
| 2026-04-21 | ₹262.70 | ₹264.02 | ₹259.31 | ₹259.77 | 97,743 |
| 2026-04-20 | ₹263.00 | ₹263.88 | ₹259.06 | ₹260.95 | 76,655 |
| 2026-04-17 | ₹262.55 | ₹264.40 | ₹258.87 | ₹261.59 | 72,783 |
| 2026-04-16 | ₹266.00 | ₹268.00 | ₹259.01 | ₹261.56 | 178,583 |
| 2026-04-15 | ₹270.40 | ₹280.00 | ₹262.10 | ₹264.37 | 336,108 |
| 2026-04-13 | ₹261.75 | ₹267.99 | ₹254.01 | ₹266.96 | 153,706 |
| 2026-04-10 | ₹259.10 | ₹265.75 | ₹257.11 | ₹263.48 | 198,485 |
| 2026-04-09 | ₹248.80 | ₹260.00 | ₹243.38 | ₹258.66 | 282,357 |
| 2026-04-08 | ₹242.00 | ₹252.00 | ₹241.13 | ₹245.49 | 188,371 |
| 2026-04-07 | ₹237.07 | ₹237.89 | ₹232.00 | ₹235.71 | 81,850 |
| 2026-04-06 | ₹233.00 | ₹238.04 | ₹229.00 | ₹235.08 | 186,576 |
| 2026-04-02 | ₹234.60 | ₹234.60 | ₹225.00 | ₹231.25 | 325,066 |
| 2026-04-01 | ₹237.80 | ₹243.90 | ₹235.12 | ₹235.99 | 136,144 |
| 2026-03-30 | ₹241.00 | ₹244.45 | ₹232.45 | ₹233.90 | 145,466 |
| 2026-03-27 | ₹247.25 | ₹248.45 | ₹241.75 | ₹246.00 | 172,841 |
| 2026-03-25 | ₹247.10 | ₹253.55 | ₹247.10 | ₹249.70 | 122,705 |
| 2026-03-24 | ₹242.00 | ₹248.10 | ₹234.15 | ₹247.05 | 203,696 |
| 2026-03-23 | ₹240.00 | ₹241.00 | ₹236.20 | ₹239.85 | 191,607 |
| 2026-03-20 | ₹241.20 | ₹246.10 | ₹239.55 | ₹241.45 | 145,679 |
| 2026-03-19 | ₹245.25 | ₹249.65 | ₹240.05 | ₹241.20 | 120,645 |
| 2026-03-18 | ₹250.80 | ₹257.90 | ₹247.30 | ₹247.85 | 380,345 |
| 2026-03-17 | ₹252.35 | ₹255.75 | ₹250.10 | ₹251.45 | 49,404 |
| 2026-03-16 | ₹257.00 | ₹257.25 | ₹248.80 | ₹252.35 | 337,709 |
| 2026-03-13 | ₹259.75 | ₹263.45 | ₹253.00 | ₹258.00 | 146,610 |
| 2026-03-12 | ₹262.30 | ₹264.05 | ₹252.20 | ₹258.45 | 258,306 |
| 2026-03-11 | ₹267.90 | ₹268.75 | ₹260.15 | ₹262.30 | 124,664 |
| 2026-03-10 | ₹266.00 | ₹269.90 | ₹262.15 | ₹266.60 | 137,239 |
| 2026-03-09 | ₹269.95 | ₹272.30 | ₹260.10 | ₹267.35 | 281,630 |
| 2026-03-06 | ₹270.50 | ₹276.40 | ₹267.90 | ₹274.05 | 148,470 |
| 2026-03-05 | ₹273.65 | ₹276.25 | ₹265.00 | ₹271.20 | 137,052 |
| 2026-03-04 | ₹270.85 | ₹275.05 | ₹265.05 | ₹272.25 | 387,436 |
| 2026-03-02 | ₹271.30 | ₹280.80 | ₹262.60 | ₹274.95 | 243,285 |
| 2026-02-27 | ₹288.00 | ₹289.00 | ₹275.00 | ₹277.50 | 1,621,984 |
| 2026-02-26 | ₹282.90 | ₹288.50 | ₹280.40 | ₹288.00 | 252,628 |
| 2026-02-25 | ₹286.25 | ₹287.90 | ₹281.80 | ₹283.00 | 108,352 |
| 2026-02-24 | ₹285.60 | ₹287.90 | ₹283.55 | ₹286.10 | 76,509 |
| 2026-02-23 | ₹283.00 | ₹288.95 | ₹281.35 | ₹288.25 | 142,980 |
| 2026-02-20 | ₹286.80 | ₹286.80 | ₹280.55 | ₹283.00 | 166,612 |
| 2026-02-19 | ₹288.00 | ₹288.00 | ₹284.15 | ₹286.80 | 203,680 |
| 2026-02-18 | ₹287.30 | ₹288.05 | ₹282.60 | ₹286.55 | 162,360 |
| 2026-02-17 | ₹286.20 | ₹286.35 | ₹278.15 | ₹283.65 | 282,051 |
| 2026-02-16 | ₹288.40 | ₹290.70 | ₹282.85 | ₹284.90 | 347,441 |
| 2026-02-13 | ₹293.90 | ₹295.00 | ₹283.00 | ₹290.90 | 332,655 |
| 2026-02-12 | ₹303.00 | ₹303.50 | ₹297.65 | ₹301.20 | 151,075 |
| 2026-02-11 | ₹306.80 | ₹306.80 | ₹300.20 | ₹303.10 | 152,216 |
| 2026-02-10 | ₹302.00 | ₹307.60 | ₹299.50 | ₹304.50 | 391,923 |
| 2026-02-09 | ₹286.50 | ₹303.60 | ₹284.65 | ₹300.20 | 660,472 |
| 2026-02-06 | ₹279.40 | ₹286.00 | ₹277.05 | ₹285.25 | 213,708 |
| 2026-02-05 | ₹281.00 | ₹285.00 | ₹274.80 | ₹279.40 | 213,595 |
| 2026-02-04 | ₹285.00 | ₹285.00 | ₹278.40 | ₹283.20 | 82,442 |
| 2026-02-03 | ₹275.95 | ₹284.00 | ₹274.05 | ₹282.25 | 344,271 |
| 2026-02-02 | ₹274.60 | ₹274.60 | ₹265.95 | ₹272.95 | 119,607 |
| 2026-02-01 | ₹262.05 | ₹276.00 | ₹262.05 | ₹273.10 | 124,675 |
| 2026-01-30 | ₹267.55 | ₹271.90 | ₹261.50 | ₹269.95 | 107,526 |
| 2026-01-29 | ₹262.00 | ₹269.00 | ₹262.00 | ₹268.15 | 168,708 |
| 2026-01-28 | ₹258.95 | ₹264.00 | ₹254.75 | ₹262.60 | 262,846 |
| 2026-01-27 | ₹246.60 | ₹258.50 | ₹246.05 | ₹258.00 | 296,347 |
| 2026-01-23 | ₹253.10 | ₹256.00 | ₹243.00 | ₹249.75 | 275,768 |
| 2026-01-22 | ₹254.55 | ₹255.70 | ₹250.95 | ₹253.05 | 75,724 |
| 2026-01-21 | ₹245.00 | ₹255.00 | ₹239.65 | ₹252.55 | 290,755 |
| 2026-01-20 | ₹242.50 | ₹249.00 | ₹238.80 | ₹248.05 | 218,627 |
| 2026-01-19 | ₹243.80 | ₹244.25 | ₹241.50 | ₹242.50 | 66,215 |
| 2026-01-16 | ₹249.00 | ₹253.50 | ₹241.60 | ₹243.95 | 111,417 |
| 2026-01-14 | ₹251.90 | ₹251.90 | ₹247.65 | ₹249.65 | 44,074 |
| 2026-01-13 | ₹249.00 | ₹252.00 | ₹247.25 | ₹249.50 | 78,072 |
| 2026-01-12 | ₹255.30 | ₹256.15 | ₹245.90 | ₹248.20 | 283,254 |
| 2026-01-09 | ₹261.50 | ₹262.70 | ₹255.30 | ₹257.50 | 101,294 |
| 2026-01-08 | ₹263.90 | ₹264.15 | ₹261.30 | ₹262.55 | 83,634 |
| 2026-01-07 | ₹262.55 | ₹264.90 | ₹261.20 | ₹262.20 | 92,775 |
| 2026-01-06 | ₹265.75 | ₹266.50 | ₹262.90 | ₹264.30 | 101,188 |
| 2026-01-05 | ₹268.55 | ₹270.95 | ₹263.60 | ₹266.25 | 172,814 |
| 2026-01-02 | ₹268.75 | ₹269.20 | ₹266.85 | ₹268.55 | 63,540 |
| 2026-01-01 | ₹266.70 | ₹269.80 | ₹264.05 | ₹268.75 | 78,165 |
VRL Logistics Share Price Performance Analysis (Apr 2015 - Sep 2026)
VRLLOG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.25%
₹268.75 → ₹293.60
Year to Date
Price Volatility
8.53%
Low Volatility
Year to Date
Average Daily Volume
253,648
Year to Date Average
NSE Exchange
VRL Logistics Share Price History – Frequently Asked Questions
Common questions about VRLLOG historical data and records. For live price, key ratios and fundamentals, see VRLLOG share price screener.
What is the all-time high share price of VRL Logistics (VRLLOG)?
The all-time high share price of VRL Logistics was ₹399.5 recorded on December 18, 2023 on the NSE exchange.
What is the all-time low share price of VRL Logistics (VRLLOG)?
The all-time low share price of VRL Logistics was ₹65.0 recorded on March 24, 2020 on the NSE exchange.
How can I download VRLLOG historical share price data?
You can download VRL Logistics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VRLLOG shares?
The highest trading volume day for VRL Logistics was 45,737,786 shares traded on April 30, 2015 on the NSE exchange, with share price at ₹147.05.