VRL Logistics share price history

NSE: VRLLOGBSE: 539118Transport ServicesSmall Cap

VRL Logistics Limited · Face value ₹10 · Listed Apr 2015

₹259.90₹10.45 (3.87%)BSE ₹259.95

Share price at the NSE close on 30 Oct 2026. Previous close ₹270.35.

30 Oct: open ₹270.80, high ₹275.00, low ₹259.00

52-week range of traded prices to 30 Oct 2026

₹225.00Low, 2 Apr 2026₹310.20High, 12 Aug 2026

Next results date: the board meets on 2 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹4,547 Cr817th largest listed
P/E: 17.01
P/B: 3.98
Dividend yield: 1.92%
ROE: 24.0%
ROCE: 26.7%
Debt to equity: 0.40
Volume, NSE: 88,04650.8% delivered

VRL Logistics share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

VRL Logistics' share price is on record from 30 Apr 2015, when it closed at ₹147.05, to 30 Oct 2026. Its highest close was ₹397.50 on 19 Dec 2023 and its lowest ₹65.63 on 24 Mar 2020, 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	259.90	−3.1%	305.25	229.56	266.70	310.20	225.00	4,93,25,917
2025	268.20	+6.2%	322.28	220.90	253.00	324.50	216.60	7,16,63,601
2024	252.58	−34.4%	380.00	252.58	385.00	386.00	247.15	6,63,24,142
2023	385.23	+42.3%	397.50	251.25	274.00	399.50	241.50	7,08,61,746
2022	270.75	+26.4%	352.28	208.45	214.20	360.00	199.10	15,78,42,020
2021	214.20	+111.2%	262.10	90.28	101.10	267.40	89.63	18,73,99,136
2020	101.43	−26.2%	144.23	65.63	139.50	147.50	65.00	9,07,06,348
2019	137.48	−6.2%	152.50	113.23	147.00	158.00	110.88	3,10,07,576
2018	146.53	−32.1%	225.28	126.13	211.63	227.50	124.23	4,99,82,780
2017	215.83	+67.0%	220.48	129.40	130.00	222.23	129.15	6,90,06,474
2016	129.25	−38.0%	215.83	129.25	208.50	217.00	112.50	17,02,29,698
2015	208.33	–	233.50	130.90	144.00	239.50	130.53	18,99,09,200

₹ 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. 2015 is from its first session, 30 Apr 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	259.90	−9.5%	284.55	293.65	247.55	34,96,233
Sep 2026	287.15	−5.3%	301.60	303.85	280.90	26,63,786
Aug 2026	303.15	+14.1%	265.65	310.20	260.75	1,30,59,864
Jul 2026	265.65	+12.8%	235.42	268.00	227.38	79,30,754
Jun 2026	235.42	+0.7%	234.85	244.98	227.50	33,14,752
May 2026	233.70	−7.7%	252.10	270.00	232.80	31,19,897
Apr 2026	253.17	+8.2%	237.80	280.00	225.00	28,81,863
Mar 2026	233.90	−15.7%	271.30	280.80	232.45	37,34,789
Feb 2026	277.50	+2.8%	262.05	307.60	262.05	61,51,236
Jan 2026	269.95	+0.7%	266.70	271.90	238.80	29,72,743
Dec 2025	268.20	−1.1%	272.95	275.90	261.65	40,55,708
Nov 2025	271.30	−3.1%	287.00	287.50	262.00	52,22,849
Oct 2025	279.85	+2.4%	273.40	285.95	262.80	41,75,918
Sep 2025	273.40	+3.5%	266.10	289.90	259.75	38,10,219
Aug 2025	264.15	−14.9%	310.50	312.00	263.10	57,70,349
Jul 2025	310.45	+7.6%	291.75	324.50	289.23	71,95,322
Jun 2025	288.58	+1.5%	282.95	298.00	272.78	60,13,156
May 2025	284.35	+24.0%	226.80	315.50	225.75	1,40,63,304
Apr 2025	229.23	−3.1%	236.50	248.40	227.00	20,25,450
Mar 2025	236.60	+4.9%	225.70	250.00	216.83	28,30,062
Feb 2025	225.65	−4.3%	235.80	280.05	222.50	1,31,27,804
Jan 2025	235.80	−6.6%	253.00	264.08	216.60	33,73,460
Dec 2024	252.58	−6.9%	270.35	292.20	247.50	37,73,332
Nov 2024	271.38	−2.8%	279.50	287.95	247.15	28,26,328
Oct 2024	279.30	−1.0%	282.50	301.85	257.75	26,49,422
Sep 2024	282.00	+6.5%	265.90	312.50	263.53	1,50,60,362
Aug 2024	264.73	−8.0%	289.23	291.90	255.65	80,88,062
Jul 2024	287.78	+2.1%	283.23	301.50	272.53	50,06,132
Jun 2024	281.78	+2.4%	279.20	308.93	255.63	64,22,692
May 2024	275.25	−1.5%	280.83	301.50	268.80	41,09,660
Apr 2024	279.43	+1.5%	279.30	291.30	270.85	48,36,314
Mar 2024	275.18	−5.6%	293.03	294.18	258.50	60,42,574
Feb 2024	291.55	−21.7%	375.75	377.53	287.50	53,88,474
Jan 2024	372.30	−3.4%	385.00	386.00	349.88	21,20,790
Dec 2023	385.23	+8.6%	354.58	399.50	348.08	49,38,700
Nov 2023	354.60	+6.6%	333.50	366.75	326.13	36,13,542
Oct 2023	332.58	−7.7%	364.00	375.25	317.55	80,84,824
Sep 2023	360.50	+7.2%	338.00	371.48	334.50	62,50,500
Aug 2023	336.30	−8.5%	367.63	373.73	325.03	46,62,410
Jul 2023	367.48	+3.1%	357.85	386.25	347.33	41,23,004
Jun 2023	356.53	−4.3%	372.58	375.55	341.45	29,81,642
May 2023	372.58	+18.2%	315.23	381.45	309.05	77,58,372
Apr 2023	315.23	−0.3%	320.00	333.73	287.55	43,59,076
Mar 2023	316.30	+15.8%	273.50	328.40	270.28	1,05,16,050
Feb 2023	273.25	+2.0%	269.50	284.90	241.50	71,70,996
Jan 2023	267.78	−1.1%	274.00	287.50	253.85	64,02,630
Dec 2022	270.75	−2.9%	282.40	294.50	256.20	1,99,59,390
Nov 2022	278.93	−8.0%	305.00	309.48	254.78	1,08,47,554
Oct 2022	303.20	−0.6%	304.00	311.48	285.50	43,94,808
Sep 2022	305.03	−1.9%	312.45	338.95	289.03	1,35,66,064
Aug 2022	310.83	−0.5%	313.00	319.43	293.53	1,01,98,130
Jul 2022	312.25	−0.2%	315.98	360.00	307.80	83,98,220
Jun 2022	312.73	−3.2%	322.50	345.95	250.98	1,76,35,004
May 2022	323.00	+13.5%	284.00	333.30	247.98	2,05,65,142
Apr 2022	284.65	+15.2%	243.50	329.35	237.25	1,97,84,736
Mar 2022	247.15	+7.9%	227.95	249.58	199.10	76,92,954
Feb 2022	229.00	+3.2%	226.23	295.95	202.50	1,71,29,600
Jan 2022	222.00	+3.6%	214.20	254.18	212.95	76,70,418
Dec 2021	214.20	−5.8%	234.50	244.00	202.53	49,83,114
Nov 2021	227.28	+21.5%	190.48	267.40	183.95	2,40,84,834
Oct 2021	187.05	−2.1%	188.25	215.00	151.10	96,54,690
Sep 2021	190.98	+20.8%	158.75	206.00	153.53	1,68,54,004
Aug 2021	158.10	+4.0%	153.43	171.23	145.05	1,32,04,266
Jul 2021	152.08	+7.7%	141.85	162.00	138.20	2,07,88,860
Jun 2021	141.15	+9.6%	128.75	154.95	123.40	3,39,28,184
May 2021	128.75	+18.9%	108.33	134.08	107.25	1,41,85,448
Apr 2021	108.33	−6.6%	118.50	122.93	105.00	35,93,070
Mar 2021	116.03	−10.1%	129.50	134.50	110.00	1,11,57,854
Feb 2021	129.00	+32.7%	98.25	139.50	94.25	2,35,78,188
Jan 2021	97.20	−4.2%	101.10	104.85	89.63	1,13,86,624
Dec 2020	101.43	+13.1%	90.28	107.13	85.88	1,86,81,342
Nov 2020	89.68	+19.8%	75.25	96.53	74.50	1,37,55,608
Oct 2020	74.88	−9.5%	82.28	85.28	74.63	35,55,438
Sep 2020	82.70	+0.4%	82.35	85.50	76.03	60,00,314
Aug 2020	82.35	+11.4%	72.00	93.50	72.00	2,58,93,922
Jul 2020	73.95	−8.3%	81.60	82.13	73.28	42,75,022
Jun 2020	80.63	+9.6%	75.95	92.35	72.00	73,12,522
May 2020	73.58	−10.3%	81.93	81.93	71.25	14,82,922
Apr 2020	82.03	+6.3%	79.45	91.95	70.70	26,63,840
Mar 2020	77.20	−32.9%	117.50	119.75	65.00	14,44,840
Feb 2020	115.05	−17.5%	138.53	144.00	106.78	24,43,746
Jan 2020	139.38	+1.4%	139.50	147.50	129.60	31,96,832
Dec 2019	137.48	+0.3%	136.88	142.93	131.60	20,14,782
Nov 2019	137.05	+2.9%	134.48	144.15	127.55	44,17,552
Oct 2019	133.23	−3.7%	137.90	141.00	130.15	15,56,700
Sep 2019	138.35	−4.3%	144.50	150.00	130.28	41,80,972
Aug 2019	144.50	+22.0%	117.15	151.00	110.88	33,36,314
Jul 2019	118.45	−14.2%	139.90	141.98	116.25	14,85,586
Jun 2019	138.05	−3.2%	144.88	150.70	132.38	20,93,958
May 2019	142.60	+5.1%	135.50	158.00	120.20	32,33,342
Apr 2019	135.68	−4.2%	142.00	146.20	131.50	14,04,232
Mar 2019	141.60	+16.7%	120.60	143.75	120.00	36,02,918
Feb 2019	121.33	−11.3%	136.00	137.48	118.58	23,76,004
Jan 2019	136.75	−6.7%	147.00	148.00	127.50	13,05,216
Dec 2018	146.53	−3.2%	153.40	153.50	136.75	20,73,988
Nov 2018	151.38	+18.9%	129.00	159.70	127.25	26,91,074
Oct 2018	127.33	−5.0%	135.05	141.00	124.23	43,90,796
Sep 2018	134.03	−15.0%	158.00	160.50	133.10	28,74,318
Aug 2018	157.63	−10.2%	175.90	182.25	155.50	38,61,274
Jul 2018	175.48	+8.2%	162.00	186.68	155.50	31,01,132
Jun 2018	162.25	−12.6%	185.50	187.35	154.00	79,62,420
May 2018	185.65	−12.6%	214.50	216.98	179.28	40,11,202
Apr 2018	212.45	+10.4%	190.25	222.95	189.98	53,75,236
Mar 2018	192.50	−5.6%	204.00	208.28	180.25	43,97,498
Feb 2018	203.88	−7.0%	219.50	223.90	199.53	28,18,228
Jan 2018	219.25	+1.6%	211.63	227.50	192.75	64,25,614
Dec 2017	215.83	+4.7%	207.50	222.23	199.00	36,91,682
Nov 2017	206.10	+15.2%	186.00	209.70	182.28	93,91,220
Oct 2017	178.88	−1.5%	184.95	184.95	172.28	32,58,466
Sep 2017	181.63	+6.9%	177.25	192.48	167.53	73,27,144
Aug 2017	169.98	+3.9%	163.63	179.90	157.00	74,09,478
Jul 2017	163.63	−2.3%	169.90	170.50	157.50	18,77,278
Jun 2017	167.55	+5.4%	158.95	174.50	157.50	35,01,910
May 2017	159.03	−4.2%	166.75	173.95	150.50	49,99,212
Apr 2017	166.03	+6.3%	156.20	179.68	156.13	92,36,498
Mar 2017	156.13	+6.7%	147.40	158.45	144.00	84,39,080
Feb 2017	146.38	+2.1%	143.28	157.50	141.78	43,06,004
Jan 2017	143.33	+10.9%	130.00	153.78	129.15	55,68,502
Dec 2016	129.25	−6.0%	139.75	139.75	127.50	37,48,554
Nov 2016	137.50	−6.5%	147.95	147.95	112.50	57,94,922
Oct 2016	147.03	−1.9%	151.18	165.90	142.75	64,71,906
Sep 2016	149.80	+2.6%	146.00	159.00	140.75	93,28,310
Aug 2016	146.08	−19.1%	183.10	183.40	140.85	2,01,16,826
Jul 2016	180.50	+13.5%	160.20	188.50	154.50	3,08,08,240
Jun 2016	159.00	+14.9%	138.03	163.10	132.75	2,78,85,028
May 2016	138.40	−30.9%	200.05	207.40	125.90	4,89,24,368
Apr 2016	200.40	+8.7%	183.60	214.95	182.68	41,64,848
Mar 2016	184.40	+16.4%	158.50	195.00	157.20	45,46,150
Feb 2016	158.38	−20.8%	202.90	206.00	149.00	47,41,718
Jan 2016	200.00	−4.0%	208.50	217.00	182.50	36,98,828
Dec 2015	208.33	−6.5%	223.50	224.43	200.00	75,38,308
Nov 2015	222.73	+9.4%	203.00	225.00	179.10	1,07,57,744
Oct 2015	203.55	+3.7%	197.03	212.00	184.20	1,20,30,078
Sep 2015	196.25	−16.0%	229.00	238.90	191.53	1,66,20,038
Aug 2015	233.50	+20.9%	196.73	239.50	172.75	1,94,80,628
Jul 2015	193.20	+26.2%	153.00	196.50	152.65	2,27,43,372
Jun 2015	153.15	−1.0%	154.45	162.25	137.88	1,53,58,302
May 2015	154.68	+5.2%	147.68	164.35	130.53	3,96,42,944
Apr 2015	147.05	–	144.00	154.50	143.00	4,57,37,786

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	270.80	275.00	259.00	259.90	265.71	88,046	50.8%
29 Oct 2026	269.00	271.65	266.00	270.35	268.82	80,669	42.2%
28 Oct 2026	266.50	270.50	265.55	269.60	268.74	88,821	56.9%
27 Oct 2026	267.90	271.90	265.50	267.55	268.72	91,269	46.7%
26 Oct 2026	261.00	278.00	259.00	267.90	265.45	2,33,611	28.8%
23 Oct 2026	264.90	265.30	247.55	260.10	256.75	2,70,597	43.9%
22 Oct 2026	270.00	272.75	262.35	266.55	268.02	2,85,982	49.9%
21 Oct 2026	287.00	288.80	283.50	284.85	285.43	2,10,446	59.7%
19 Oct 2026	283.40	288.90	280.00	286.85	285.11	2,99,143	60.9%
16 Oct 2026	280.50	281.90	275.50	280.50	279.01	1,60,316	51.0%
15 Oct 2026	286.05	287.90	279.70	282.00	282.88	3,99,017	59.5%
14 Oct 2026	289.95	292.00	286.10	287.20	289.15	2,04,285	66.3%
13 Oct 2026	288.55	290.25	286.20	289.75	288.25	1,14,754	63.0%
12 Oct 2026	284.50	293.65	284.50	288.35	288.51	1,33,783	54.2%
9 Oct 2026	284.50	287.90	282.80	284.15	284.79	2,11,064	61.4%
8 Oct 2026	284.70	289.50	283.20	284.10	285.51	1,48,377	58.9%
7 Oct 2026	284.95	287.65	283.50	285.10	284.95	1,35,316	74.2%
6 Oct 2026	285.45	286.00	283.90	284.95	284.99	95,557	68.4%
5 Oct 2026	285.60	286.60	283.10	285.00	284.88	97,202	66.8%
1 Oct 2026	284.55	289.70	282.80	285.05	285.45	1,47,978	58.7%
30 Sep 2026	283.95	290.15	283.95	287.15	287.80	1,33,472	58.7%
29 Sep 2026	285.50	288.40	281.50	282.40	283.58	1,66,349	65.1%

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.VRL Logistics bonus and split history

Ex-date	Event	Price factor	What happened
14 Aug 2025	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

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