Shree Vasu Logistics Limited (SVLL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:01PM IST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 220.00 | 220.00 | 210.05 | 211.70 | 211.70 | 46 |
| 16 Apr 2024 | 219.00 | 219.00 | 210.00 | 210.05 | 210.05 | 805 |
| 15 Apr 2024 | 219.00 | 219.00 | 210.00 | 211.00 | 211.00 | 219 |
| 12 Apr 2024 | 215.10 | 219.00 | 213.00 | 219.00 | 219.00 | 559 |
| 10 Apr 2024 | 216.60 | 231.00 | 216.50 | 219.00 | 219.00 | 1,314 |
| 09 Apr 2024 | 225.00 | 225.00 | 219.00 | 221.00 | 221.00 | 865 |
| 08 Apr 2024 | 224.50 | 224.50 | 215.00 | 219.80 | 219.80 | 376 |
| 05 Apr 2024 | 218.00 | 220.00 | 217.00 | 220.00 | 220.00 | 2,614 |
| 04 Apr 2024 | 218.00 | 218.00 | 212.00 | 218.00 | 218.00 | 503 |
| 03 Apr 2024 | 218.50 | 218.50 | 208.75 | 210.00 | 210.00 | 1,601 |
| 02 Apr 2024 | 223.00 | 224.00 | 218.00 | 218.00 | 218.00 | 1,460 |
| 01 Apr 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 210 |
| 28 Mar 2024 | 219.80 | 225.00 | 218.00 | 223.00 | 223.00 | 300 |
| 27 Mar 2024 | 238.50 | 238.50 | 219.70 | 219.80 | 219.80 | 11,341 |
| 26 Mar 2024 | 230.00 | 230.00 | 225.00 | 229.90 | 229.90 | 810 |
| 22 Mar 2024 | 228.90 | 238.50 | 228.90 | 230.00 | 230.00 | 5,009 |
| 21 Mar 2024 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | 2 |
| 20 Mar 2024 | 237.00 | 237.00 | 218.00 | 218.00 | 218.00 | 733 |
| 19 Mar 2024 | 230.00 | 240.10 | 227.00 | 227.35 | 227.35 | 46 |
| 18 Mar 2024 | 231.00 | 240.10 | 230.00 | 230.00 | 230.00 | 2,929 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 223.00 | 234.15 | 219.15 | 233.10 | 233.10 | 662 |
| 13 Mar 2024 | 225.00 | 230.00 | 223.00 | 223.00 | 223.00 | 874 |
| 12 Mar 2024 | 230.00 | 230.10 | 225.00 | 225.20 | 225.20 | 1,011 |
| 11 Mar 2024 | 240.00 | 240.00 | 230.00 | 236.00 | 236.00 | 613 |
| 07 Mar 2024 | 227.00 | 237.20 | 227.00 | 237.20 | 237.20 | 1,515 |
| 06 Mar 2024 | 230.00 | 230.00 | 227.50 | 227.60 | 227.60 | 1,527 |
| 05 Mar 2024 | 231.00 | 239.00 | 228.00 | 237.40 | 237.40 | 700 |
| 04 Mar 2024 | 239.90 | 250.80 | 228.00 | 231.00 | 231.00 | 1,364 |
| 01 Mar 2024 | 230.00 | 240.00 | 230.00 | 240.00 | 240.00 | 51 |
| 29 Feb 2024 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 259 |
| 28 Feb 2024 | 242.00 | 242.00 | 230.00 | 240.00 | 240.00 | 164 |
| 27 Feb 2024 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | 147 |
| 26 Feb 2024 | 236.00 | 236.00 | 230.00 | 230.55 | 230.55 | 651 |
| 23 Feb 2024 | 241.00 | 241.00 | 236.30 | 236.70 | 236.70 | 8,419 |
| 22 Feb 2024 | 245.00 | 245.00 | 240.10 | 242.90 | 242.90 | 603 |
| 21 Feb 2024 | 242.50 | 249.50 | 242.50 | 242.50 | 242.50 | 853 |
| 20 Feb 2024 | 242.60 | 249.70 | 242.00 | 242.50 | 242.50 | 1,026 |
| 19 Feb 2024 | 248.75 | 249.70 | 242.00 | 242.55 | 242.55 | 500 |
| 16 Feb 2024 | 242.70 | 250.00 | 242.00 | 248.75 | 248.75 | 1,392 |
| 15 Feb 2024 | 262.40 | 262.40 | 242.55 | 242.55 | 242.55 | 5,210 |
| 14 Feb 2024 | 240.00 | 249.95 | 235.00 | 249.95 | 249.95 | 945 |
| 13 Feb 2024 | 245.00 | 245.00 | 239.95 | 240.00 | 240.00 | 103 |
| 12 Feb 2024 | 245.00 | 255.00 | 244.00 | 245.00 | 245.00 | 505 |
| 09 Feb 2024 | 250.00 | 262.50 | 240.20 | 245.00 | 245.00 | 821 |
| 08 Feb 2024 | 256.95 | 259.90 | 250.00 | 250.00 | 250.00 | 471 |
| 07 Feb 2024 | 241.50 | 252.00 | 241.50 | 251.90 | 251.90 | 654 |
| 06 Feb 2024 | 244.00 | 255.00 | 241.30 | 241.30 | 241.30 | 589 |
| 05 Feb 2024 | 255.00 | 255.00 | 242.25 | 254.00 | 254.00 | 2,187 |
| 02 Feb 2024 | 255.00 | 258.50 | 250.00 | 255.00 | 255.00 | 370 |
| 01 Feb 2024 | 259.00 | 259.00 | 250.00 | 250.10 | 250.10 | 320 |
| 31 Jan 2024 | 250.00 | 254.20 | 245.00 | 248.40 | 248.40 | 1,888 |
| 30 Jan 2024 | 262.50 | 262.50 | 242.10 | 242.10 | 242.10 | 672 |
| 29 Jan 2024 | 252.00 | 255.00 | 250.00 | 250.20 | 250.20 | 5,952 |
| 25 Jan 2024 | 243.10 | 258.00 | 243.10 | 247.00 | 247.00 | 365 |
| 24 Jan 2024 | 244.50 | 256.90 | 244.50 | 254.90 | 254.90 | 2,045 |
| 23 Jan 2024 | 241.20 | 253.20 | 235.20 | 244.90 | 244.90 | 1,805 |
| 19 Jan 2024 | 232.00 | 239.70 | 232.00 | 234.45 | 234.45 | 3,223 |
| 18 Jan 2024 | 230.50 | 230.50 | 222.30 | 228.30 | 228.30 | 1,342 |
| 17 Jan 2024 | 220.00 | 226.00 | 215.00 | 221.90 | 221.90 | 2,892 |
| 16 Jan 2024 | 235.80 | 235.80 | 220.00 | 226.30 | 226.30 | 2,396 |
| 15 Jan 2024 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | - |
| 12 Jan 2024 | 251.00 | 252.55 | 236.70 | 237.90 | 237.90 | 4,310 |
| 11 Jan 2024 | 254.80 | 254.80 | 245.00 | 249.15 | 249.15 | 2,729 |
| 10 Jan 2024 | 251.50 | 251.50 | 242.00 | 244.85 | 244.85 | 3,082 |
| 09 Jan 2024 | 250.20 | 265.00 | 240.40 | 241.60 | 241.60 | 9,529 |
| 08 Jan 2024 | 253.00 | 254.00 | 246.80 | 253.05 | 253.05 | 3,937 |
| 05 Jan 2024 | 240.00 | 242.20 | 236.00 | 241.95 | 241.95 | 5,614 |
| 04 Jan 2024 | 212.80 | 233.90 | 211.70 | 230.70 | 230.70 | 6,624 |
| 03 Jan 2024 | 227.15 | 237.00 | 220.00 | 222.80 | 222.80 | 11,866 |
| 02 Jan 2024 | 235.35 | 235.35 | 225.00 | 227.30 | 227.30 | 21,400 |
| 01 Jan 2024 | 224.00 | 224.15 | 223.50 | 224.15 | 224.15 | 14,398 |
| 29 Dec 2023 | 213.35 | 213.50 | 213.35 | 213.50 | 213.50 | 35,810 |
| 28 Dec 2023 | 203.30 | 203.35 | 197.60 | 203.35 | 203.35 | 16,325 |
| 27 Dec 2023 | 184.50 | 193.70 | 184.50 | 193.70 | 193.70 | 6,515 |
| 26 Dec 2023 | 184.00 | 184.65 | 180.00 | 184.50 | 184.50 | 354 |
| 22 Dec 2023 | 175.20 | 180.65 | 171.15 | 177.00 | 177.00 | 9,139 |
| 21 Dec 2023 | 174.60 | 181.30 | 174.55 | 174.55 | 174.55 | 6,653 |
| 20 Dec 2023 | 183.50 | 183.50 | 177.40 | 177.40 | 177.40 | 2,805 |
| 19 Dec 2023 | 173.40 | 183.50 | 173.40 | 177.30 | 177.30 | 6,544 |
| 18 Dec 2023 | 187.00 | 187.95 | 174.00 | 182.50 | 182.50 | 8,846 |
| 15 Dec 2023 | 176.00 | 182.50 | 174.00 | 179.00 | 179.00 | 10,231 |
| 14 Dec 2023 | 184.00 | 185.00 | 175.20 | 176.00 | 176.00 | 3,229 |
| 13 Dec 2023 | 182.95 | 182.95 | 179.00 | 179.00 | 179.00 | 30 |
| 12 Dec 2023 | 174.50 | 174.50 | 167.20 | 174.50 | 174.50 | 609 |
| 11 Dec 2023 | 176.90 | 176.90 | 174.50 | 174.50 | 174.50 | 26 |
| 08 Dec 2023 | 180.00 | 180.50 | 168.00 | 168.50 | 168.50 | 503 |
| 07 Dec 2023 | 174.80 | 174.80 | 174.50 | 174.50 | 174.50 | 2 |
| 06 Dec 2023 | 175.00 | 175.00 | 170.00 | 174.95 | 174.95 | 339 |
| 05 Dec 2023 | 171.50 | 179.55 | 171.50 | 175.05 | 175.05 | 6,597 |
| 04 Dec 2023 | 178.00 | 178.00 | 165.00 | 171.00 | 171.00 | 1,252 |
| 01 Dec 2023 | 173.00 | 173.00 | 165.00 | 170.00 | 170.00 | 22 |
| 30 Nov 2023 | 168.00 | 168.00 | 162.60 | 165.00 | 165.00 | 7 |
| 29 Nov 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 28 Nov 2023 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 24 |
| 24 Nov 2023 | 160.55 | 170.00 | 160.55 | 169.00 | 169.00 | 16 |
| 23 Nov 2023 | 164.50 | 165.60 | 161.00 | 165.60 | 165.60 | 1,412 |
| 22 Nov 2023 | 171.00 | 171.00 | 163.00 | 169.00 | 169.00 | 111 |
| 21 Nov 2023 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | 12 |
| 20 Nov 2023 | 166.00 | 170.00 | 165.00 | 168.90 | 168.90 | 25 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.