Shree Vasu Logistics share price history

NSE: SVLLBSE: 544997Transport ServicesSmall Cap

Shree Vasu Logistics Limited · Face value ₹10 · Listed Jun 2018 · Issue price ₹127

₹760.55₹26.25 (3.34%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹786.80.

28 Oct: open ₹788.20, high ₹790.50, low ₹760.00

52-week range of traded prices to 28 Oct 2026

₹445.15Low, 30 Mar 2026₹900.00High, 19 Oct 2026

Market cap: ₹874 Cr1,685th largest listed
P/E: 122.10
P/B: 21.93
Dividend yield: Nonein the last 12 months
ROE: 19.3%
ROCE: 14.9%
Debt to equity: 2.90
Volume, NSE: 1,43066.9% delivered

Shree Vasu Logistics share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Shree Vasu Logistics' share price is on record from 4 Jun 2018, when it closed at ₹32.33, to 28 Oct 2026. Its highest close was ₹881.45 on 16 Oct 2026 and its lowest ₹32.00 on 5 Jun 2018, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	760.55	+11.6%	881.45	479.90	672.55	900.00	445.15	15,80,209
2025	681.60	+99.3%	815.00	348.80	342.00	855.70	342.00	7,31,633
2024	342.00	+60.2%	344.60	206.20	224.00	359.95	198.80	34,32,495
2023	213.50	+65.5%	213.50	126.00	130.00	213.50	125.00	6,90,463
2022	129.00	+74.3%	140.00	73.33	74.00	140.00	73.33	3,76,500
2021	74.00	+25.5%	74.00	56.67	59.17	74.00	50.67	6,79,500
2020	58.97	−15.2%	69.70	46.67	69.70	69.70	46.67	3,73,500
2019	69.50	+53.4%	86.67	43.57	43.00	86.67	42.73	12,40,500
2018	45.30	–	45.53	32.00	32.00	45.53	32.00	19,26,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 4 Jun 2018. The 2022 close is its last trade, on 8 Dec 2022.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	760.55	−5.6%	751.00	900.00	751.00	72,127
Sep 2026	805.80	−1.2%	824.00	895.00	775.00	1,39,563
Aug 2026	815.55	+13.0%	736.40	824.25	732.30	47,938
Jul 2026	722.00	+5.3%	686.00	806.90	651.00	7,96,494
Jun 2026	685.40	+11.4%	666.00	897.45	620.00	2,69,588
May 2026	615.30	+3.0%	585.65	664.70	510.75	1,69,659
Apr 2026	597.60	+24.5%	505.00	624.95	467.15	10,733
Mar 2026	479.90	−14.0%	553.40	567.95	445.15	34,263
Feb 2026	557.90	−11.8%	600.75	654.95	522.55	25,288
Jan 2026	632.35	−7.2%	672.55	747.00	632.05	14,556
Dec 2025	681.60	−2.4%	701.05	745.00	652.00	37,126
Nov 2025	698.35	−6.4%	752.45	800.00	665.00	45,727
Oct 2025	746.30	−3.6%	774.00	835.00	722.40	27,627
Sep 2025	774.40	+0.1%	780.00	828.00	732.00	22,458
Aug 2025	773.65	−3.2%	803.30	815.00	714.00	31,028
Jul 2025	799.35	+12.6%	709.90	839.80	672.05	60,511
Jun 2025	709.90	0.0%	711.00	855.70	701.00	59,455
May 2025	709.65	+31.4%	547.40	737.00	500.00	83,927
Apr 2025	540.25	+36.1%	400.65	620.60	388.50	1,50,788
Mar 2025	396.85	+1.3%	373.40	441.00	373.00	53,526
Feb 2025	391.95	−6.7%	420.25	450.00	373.00	80,611
Jan 2025	420.25	+22.9%	342.00	468.35	342.00	78,849
Dec 2024	342.00	+4.8%	332.00	344.70	316.00	2,79,689
Nov 2024	326.30	+14.7%	294.90	359.95	270.70	5,43,249
Oct 2024	284.40	−13.8%	329.95	345.05	261.70	6,27,861
Sep 2024	330.00	+21.9%	304.00	357.25	254.40	7,58,500
Aug 2024	270.69	+19.1%	225.32	270.69	202.55	5,72,695
Jul 2024	227.32	−3.4%	241.85	241.85	198.80	1,82,549
Jun 2024	235.38	+4.5%	227.65	247.80	200.40	2,55,575
May 2024	225.15	+1.7%	231.80	231.80	205.40	22,262
Apr 2024	221.35	−0.7%	223.00	231.00	204.95	23,853
Mar 2024	223.00	−7.1%	230.00	250.80	218.00	29,648
Feb 2024	240.00	−3.4%	259.00	262.50	230.00	26,189
Jan 2024	248.40	+16.3%	224.00	265.00	211.70	1,10,425
Dec 2023	213.50	+29.4%	173.00	213.50	165.00	1,15,831
Nov 2023	165.00	−2.9%	169.00	173.25	157.00	9,980
Oct 2023	170.00	+5.3%	163.00	177.00	155.00	13,312
Sep 2023	161.50	+0.8%	168.00	174.30	155.00	12,642
Aug 2023	160.15	−7.3%	170.00	194.00	159.00	10,068
Jul 2023	172.80	−5.6%	175.00	199.00	170.00	31,114
Jun 2023	183.00	+10.3%	173.00	190.00	160.40	38,885
May 2023	165.85	−0.2%	171.00	197.80	137.00	1,55,678
Apr 2023	166.20	+28.9%	127.00	183.95	125.00	2,38,453
Mar 2023	128.90	−0.8%	128.00	128.90	126.00	6,000
Feb 2023	130.00	−1.5%	134.00	134.00	130.00	3,000
Jan 2023	132.00	+2.3%	130.00	165.00	130.00	55,500
Dec 2022	129.00	−0.8%	128.00	129.00	128.00	4,500
Nov 2022	130.00	+5.7%	122.00	140.00	120.00	30,000
Oct 2022	123.00	+13.2%	109.33	125.00	106.00	16,500
Sep 2022	108.67	+8.7%	100.03	108.67	96.67	1,12,500
Aug 2022	100.00	+11.9%	89.33	112.00	89.33	81,000
Jul 2022	89.33	+1.5%	88.67	89.33	88.67	3,000
Jun 2022	88.00	+8.2%	83.33	88.00	82.67	40,500
May 2022	81.33	+7.0%	75.33	82.67	75.33	40,500
Mar 2022	76.00	+1.8%	74.67	76.00	73.33	28,500
Feb 2022	74.67	0.0%	74.67	74.67	74.67	4,500
Jan 2022	74.67	+0.9%	74.00	74.67	73.33	15,000
Dec 2021	74.00	+8.8%	70.00	74.00	70.00	19,500
Nov 2021	68.00	−1.0%	69.33	70.67	68.00	84,000
Oct 2021	68.67	+0.5%	68.33	69.93	64.67	2,70,000
Sep 2021	68.33	+1.5%	65.33	70.00	64.67	64,500
Aug 2021	67.33	+5.2%	62.67	68.00	62.67	31,500
Jul 2021	64.00	+1.1%	62.67	64.67	62.00	28,500
Jun 2021	63.33	−1.0%	63.40	65.33	60.00	36,000
May 2021	64.00	0.0%	64.67	64.67	50.67	40,500
Apr 2021	64.00	−7.7%	56.67	69.33	56.67	10,500
Mar 2021	69.33	+6.1%	67.33	69.33	67.33	15,000
Feb 2021	65.33	+9.3%	60.13	66.67	52.30	55,500
Jan 2021	59.77	+1.4%	59.17	60.13	58.00	24,000
Dec 2020	58.97	+5.4%	56.63	60.30	56.27	45,000
Nov 2020	55.97	−0.4%	56.47	56.63	54.33	27,000
Oct 2020	56.17	+4.1%	54.33	56.17	53.17	27,000
Sep 2020	53.93	−1.8%	55.07	56.20	53.57	22,500
Aug 2020	54.93	+4.3%	52.87	55.53	52.67	90,000
Jul 2020	52.67	−3.8%	53.93	56.13	52.67	55,500
Jun 2020	54.77	+1.4%	50.93	61.80	50.93	18,000
May 2020	54.00	−4.7%	53.33	54.00	50.67	10,500
Apr 2020	56.67	+6.4%	55.37	56.67	55.37	3,000
Mar 2020	53.27	−15.8%	64.07	64.07	46.67	25,500
Feb 2020	63.27	−6.9%	67.80	67.87	63.27	25,500
Jan 2020	67.93	−2.3%	69.70	69.70	65.33	24,000
Dec 2019	69.50	−2.6%	70.87	71.00	68.00	52,500
Nov 2019	71.33	+1.9%	70.60	75.33	70.00	48,000
Oct 2019	70.00	−5.4%	75.33	75.33	70.00	37,500
Sep 2019	74.00	−11.1%	84.23	84.23	74.00	76,500
Aug 2019	83.27	+3.1%	80.07	84.63	80.07	1,53,000
Jul 2019	80.77	−3.8%	84.13	84.13	80.70	31,500
Jun 2019	83.97	+6.9%	82.67	86.67	73.33	1,03,500
May 2019	78.53	+15.3%	68.07	78.67	68.07	81,000
Apr 2019	68.10	+6.5%	63.13	68.13	62.73	1,12,500
Mar 2019	63.97	+19.8%	50.87	64.00	50.77	2,02,500
Feb 2019	53.40	+4.8%	50.03	54.53	50.00	1,17,000
Jan 2019	50.97	+12.5%	43.00	51.00	42.73	2,25,000
Dec 2018	45.30	+10.7%	41.27	45.53	38.03	2,70,000
Nov 2018	40.93	+0.3%	40.87	43.50	39.93	1,66,500
Oct 2018	40.80	−0.5%	40.00	42.00	37.37	2,38,500
Sep 2018	41.00	−4.5%	42.67	42.93	38.33	1,53,000
Aug 2018	42.93	+0.6%	40.67	43.00	40.03	1,08,000
Jul 2018	42.67	+17.4%	37.20	42.67	36.67	22,500
Jun 2018	36.33	–	32.00	36.67	32.00	9,67,500

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	788.20	790.50	760.00	760.55	778.79	1,430	66.9%
27 Oct 2026	837.90	837.90	780.10	786.80	821.33	2,347	65.0%
26 Oct 2026	790.25	841.00	784.05	822.65	816.05	1,291	55.4%
23 Oct 2026	825.85	825.85	765.00	774.85	789.93	2,961	58.7%
22 Oct 2026	823.65	823.65	801.00	810.00	810.87	2,705	78.7%
21 Oct 2026	827.15	870.40	810.65	832.00	843.29	5,646	54.3%
19 Oct 2026	885.00	900.00	782.35	811.00	852.54	11,583	37.6%
16 Oct 2026	868.00	885.00	860.00	881.45	873.87	6,697	88.4%
15 Oct 2026	860.00	875.00	850.00	867.95	867.13	8,193	90.9%
14 Oct 2026	765.00	860.00	765.00	854.70	851.10	4,972	87.3%
13 Oct 2026	814.20	855.00	814.00	844.75	840.98	5,163	92.5%
12 Oct 2026	774.05	825.00	774.05	811.00	810.07	8,274	91.8%
9 Oct 2026	799.30	833.30	787.30	795.90	800.29	5,932	93.8%
8 Oct 2026	829.95	841.35	792.50	801.30	811.46	456	76.8%
7 Oct 2026	831.00	834.40	811.00	824.90	823.61	251	76.1%
6 Oct 2026	823.00	850.00	822.20	835.60	833.98	2,740	81.4%
5 Oct 2026	786.75	859.95	786.75	822.20	814.36	763	74.6%
1 Oct 2026	751.00	805.00	751.00	786.75	790.12	723	51.0%
30 Sep 2026	813.50	835.05	805.00	805.80	819.57	2,386	77.3%
29 Sep 2026	821.35	828.00	810.00	813.35	810.08	39,361	99.5%
28 Sep 2026	875.00	875.00	802.00	821.35	828.46	1,758	75.0%
25 Sep 2026	804.00	840.05	804.00	834.70	825.27	61,467	99.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Shree Vasu Logistics bonus and split history

Ex-date	Event	Price factor	What happened
11 Oct 2022	Bonus	0.6667	Holders received 1 bonus share for every 2 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.