NSE, VRLLOG End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, VRLLOG: VRL Logistics Limited

22 Aug 2025

LAST: 278.6	CHANGE: 1.25	OPEN: 282.0	HIGH: 283.8	ASK: 0.0	VOLUME: 93.3K
LAST: 278.6	CHG(%): 0.45	PREV: 279.9	LOW: 277.8	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	282.0	283.8	277.8	278.6	93.3K
21 Aug 25	284.1	288.1	278.5	279.9	205.2K
20 Aug 25	280.8	282.9	277.7	282.1	156.3K
19 Aug 25	279.9	281.6	274.2	280.8	211.9K
18 Aug 25	285.0	288.8	275.0	280.3	279K
14 Aug 25	280.0	284.0	278.0	280.3	227.1K
12 Aug 25	575.5	579.5	555.0	561.7	191.3K
11 Aug 25	565.0	577.4	558.0	571.2	132.4K
08 Aug 25	566.6	568.0	555.0	557.5	53.9K
07 Aug 25	563.9	574.0	545.2	563.8	151.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	280.30
MA10:	393.59
MA20:	500.65
MA50:	555.98
MA100:	538.47
MA200:	511.58
RSI14:	5.42
WPR14:	-100.00
MTM14:	-322.05
ROC14:	-0.54
ATR:	37.98
Week High:	288.80
Week Low:	274.15
Month High:	640.00
Month Low:	274.15
Year High:	649.00
Year Low:	274.15
Volatility:	8.25

RECENT SPLITS

Date	Ratio
14 Aug 2025	2-1