Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,227.38 +47.70 (+0.58%) Bitcoin USD
61,498.95 +330.78 (+0.54%) CMC Crypto 200
1,282.03 -1.80 (-0.14%)
Shree Vasu Logistics Limited (SVLL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 224.92 | 244.40 | 222.62 | 235.38 | 235.38 | 14,504 |
| 27 Jun 2024 | 241.15 | 241.25 | 216.10 | 224.98 | 224.98 | 17,265 |
| 26 Jun 2024 | 230.79 | 236.92 | 224.42 | 229.40 | 229.40 | 10,581 |
| 25 Jun 2024 | 231.82 | 240.89 | 226.94 | 228.76 | 228.76 | 6,133 |
| 24 Jun 2024 | 241.01 | 247.80 | 232.00 | 232.91 | 232.91 | 4,065 |
| 21 Jun 2024 | 229.96 | 240.24 | 227.15 | 234.72 | 234.72 | 26,113 |
| 20 Jun 2024 | 243.26 | 243.26 | 226.01 | 233.99 | 233.99 | 26,824 |
| 19 Jun 2024 | 229.50 | 239.64 | 222.33 | 233.37 | 233.37 | 19,823 |
| 18 Jun 2024 | 217.73 | 238.10 | 214.10 | 230.22 | 230.22 | 31,223 |
| 14 Jun 2024 | 216.84 | 219.00 | 214.10 | 217.74 | 217.74 | 15,284 |
| 13 Jun 2024 | 216.87 | 222.00 | 214.50 | 216.95 | 216.95 | 23,035 |
| 12 Jun 2024 | 225.00 | 231.98 | 214.50 | 218.48 | 218.48 | 25,834 |
| 11 Jun 2024 | 227.45 | 227.45 | 200.40 | 223.48 | 223.48 | 19,827 |
| 10 Jun 2024 | 218.41 | 228.40 | 211.28 | 211.58 | 211.58 | 1,746 |
| 07 Jun 2024 | 221.40 | 244.40 | 215.00 | 218.95 | 218.95 | 2,453 |
| 06 Jun 2024 | 243.45 | 243.45 | 225.90 | 226.00 | 226.00 | 1,981 |
| 05 Jun 2024 | 240.05 | 240.05 | 226.05 | 232.95 | 232.95 | 619 |
| 04 Jun 2024 | 246.50 | 246.50 | 230.10 | 232.00 | 232.00 | 4,380 |
| 03 Jun 2024 | 227.65 | 235.10 | 227.60 | 235.05 | 235.05 | 3,885 |
| 31 May 2024 | 214.40 | 227.60 | 214.40 | 225.15 | 225.15 | 550 |
| 30 May 2024 | 225.00 | 225.50 | 218.45 | 218.60 | 218.60 | 63 |
| 29 May 2024 | 225.00 | 225.00 | 216.45 | 225.00 | 225.00 | 3,128 |
| 28 May 2024 | 225.50 | 225.50 | 215.90 | 216.30 | 216.30 | 885 |
| 27 May 2024 | 222.60 | 222.60 | 210.50 | 215.00 | 215.00 | 526 |
| 24 May 2024 | 211.35 | 218.95 | 211.35 | 213.55 | 213.55 | 356 |
| 23 May 2024 | 209.90 | 215.00 | 209.90 | 213.15 | 213.15 | 2,662 |
| 22 May 2024 | 213.75 | 214.10 | 210.00 | 210.00 | 210.00 | 2,864 |
| 21 May 2024 | 209.95 | 210.00 | 205.40 | 206.20 | 206.20 | 183 |
| 17 May 2024 | 210.15 | 217.95 | 210.00 | 210.75 | 210.75 | 158 |
| 16 May 2024 | 212.30 | 217.10 | 208.10 | 215.05 | 215.05 | 1,989 |
| 15 May 2024 | 213.25 | 215.00 | 210.40 | 213.35 | 213.35 | 242 |
| 14 May 2024 | 213.10 | 216.85 | 206.40 | 209.70 | 209.70 | 593 |
| 13 May 2024 | 211.00 | 216.30 | 211.00 | 214.95 | 214.95 | 2,594 |
| 10 May 2024 | 212.15 | 213.95 | 205.45 | 207.60 | 207.60 | 1,529 |
| 09 May 2024 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | - |
| 08 May 2024 | 219.70 | 225.00 | 210.55 | 211.95 | 211.95 | 1,661 |
| 07 May 2024 | 214.80 | 221.80 | 211.95 | 221.60 | 221.60 | 292 |
| 06 May 2024 | 222.05 | 224.25 | 210.95 | 214.50 | 214.50 | 299 |
| 03 May 2024 | 224.90 | 224.90 | 214.90 | 222.05 | 222.05 | 627 |
| 02 May 2024 | 231.80 | 231.80 | 213.05 | 216.70 | 216.70 | 1,061 |
| 30 Apr 2024 | 216.05 | 222.10 | 215.00 | 221.35 | 221.35 | 184 |
| 29 Apr 2024 | 212.75 | 226.35 | 212.60 | 215.95 | 215.95 | 321 |
| 26 Apr 2024 | 219.45 | 219.50 | 212.55 | 216.25 | 216.25 | 438 |
| 25 Apr 2024 | 219.35 | 221.95 | 204.95 | 209.25 | 209.25 | 1,764 |
| 24 Apr 2024 | 208.55 | 218.95 | 208.00 | 213.40 | 213.40 | 4,439 |
| 23 Apr 2024 | 205.10 | 225.00 | 205.10 | 208.55 | 208.55 | 901 |
| 22 Apr 2024 | 226.45 | 226.45 | 215.00 | 215.05 | 215.05 | 2,134 |
| 19 Apr 2024 | 211.70 | 222.00 | 211.70 | 222.00 | 222.00 | 3,100 |
| 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 |
| *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.