VLS Finance Limited (BOM:511333)
India · Delayed Price · Currency is INR 269.00
-1.75 (-0.65%)
At close: Feb 13, 2026
VLS Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 266.00 | 272.00 | 264.00 | 269.00 | 269.00 | -0.65% | 274 |
| Feb 12, 2026 | 275.65 | 275.85 | 266.15 | 270.75 | 270.75 | -1.74% | 1,003 |
| Feb 11, 2026 | 272.90 | 278.00 | 272.90 | 275.55 | 275.55 | -0.90% | 1,316 |
| Feb 10, 2026 | 274.30 | 280.10 | 274.10 | 278.05 | 278.05 | 1.22% | 1,194 |
| Feb 9, 2026 | 273.95 | 276.70 | 270.20 | 274.70 | 274.70 | 1.53% | 174 |
| Feb 6, 2026 | 271.35 | 277.85 | 269.00 | 270.55 | 270.55 | -0.72% | 483 |
| Feb 5, 2026 | 260.05 | 273.40 | 260.05 | 272.50 | 272.50 | 1.76% | 287 |
| Feb 4, 2026 | 263.45 | 268.75 | 262.60 | 267.80 | 267.80 | 2.37% | 1,399 |
| Feb 3, 2026 | 267.40 | 269.85 | 261.60 | 261.60 | 261.60 | -1.65% | 970 |
| Feb 2, 2026 | 261.30 | 267.00 | 252.45 | 266.00 | 266.00 | 1.99% | 1,499 |
| Feb 1, 2026 | 267.95 | 267.95 | 260.50 | 260.80 | 260.80 | -1.12% | 453 |
| Jan 30, 2026 | 239.15 | 266.90 | 239.15 | 263.75 | 263.75 | 1.70% | 1,075 |
| Jan 29, 2026 | 267.00 | 267.00 | 256.75 | 259.35 | 259.35 | -1.59% | 2,780 |
| Jan 28, 2026 | 259.70 | 264.70 | 259.70 | 263.55 | 263.55 | 1.48% | 2,647 |
| Jan 27, 2026 | 269.60 | 270.25 | 257.80 | 259.70 | 259.70 | -3.67% | 2,059 |
| Jan 23, 2026 | 271.65 | 271.65 | 265.90 | 269.60 | 269.60 | -1.03% | 1,034 |
| Jan 22, 2026 | 265.95 | 273.30 | 263.75 | 272.40 | 272.40 | 2.16% | 367 |
| Jan 21, 2026 | 250.65 | 269.05 | 250.65 | 266.65 | 266.65 | -1.57% | 901 |
| Jan 20, 2026 | 279.50 | 279.50 | 270.20 | 270.90 | 270.90 | -2.17% | 1,677 |
| Jan 19, 2026 | 279.40 | 279.40 | 273.80 | 276.90 | 276.90 | -1.91% | 1,764 |
| Jan 16, 2026 | 283.40 | 284.80 | 282.05 | 282.30 | 282.30 | -0.35% | 579 |
| Jan 14, 2026 | 275.75 | 283.85 | 275.75 | 283.30 | 283.30 | -0.19% | 1,422 |
| Jan 13, 2026 | 288.90 | 288.90 | 282.05 | 283.85 | 283.85 | -2.44% | 1,915 |
| Jan 12, 2026 | 283.85 | 299.15 | 276.20 | 290.95 | 290.95 | 1.46% | 7,127 |
| Jan 9, 2026 | 288.30 | 288.30 | 282.50 | 286.75 | 286.75 | -1.70% | 1,483 |
| Jan 8, 2026 | 295.00 | 300.50 | 288.55 | 291.70 | 291.70 | -1.57% | 4,911 |
| Jan 7, 2026 | 300.05 | 300.05 | 295.10 | 296.35 | 296.35 | -0.55% | 3,891 |
| Jan 6, 2026 | 304.95 | 304.95 | 295.90 | 298.00 | 298.00 | -0.50% | 1,614 |
| Jan 5, 2026 | 303.80 | 303.80 | 296.15 | 299.50 | 299.50 | -1.46% | 5,340 |
| Jan 2, 2026 | 305.70 | 305.90 | 302.00 | 303.95 | 303.95 | -0.52% | 1,849 |
| Jan 1, 2026 | 305.95 | 307.85 | 302.50 | 305.55 | 305.55 | 2.52% | 7,900 |
| Dec 31, 2025 | 293.30 | 304.70 | 293.30 | 298.05 | 298.05 | 1.98% | 19,099 |
| Dec 30, 2025 | 281.65 | 293.10 | 280.85 | 292.25 | 292.25 | 3.18% | 2,311 |
| Dec 29, 2025 | 294.30 | 294.30 | 281.55 | 283.25 | 283.25 | -2.85% | 4,238 |
| Dec 26, 2025 | 299.55 | 299.55 | 291.40 | 291.55 | 291.55 | -2.74% | 1,867 |
| Dec 24, 2025 | 290.80 | 308.95 | 285.00 | 299.75 | 299.75 | 3.08% | 6,149 |
| Dec 23, 2025 | 293.90 | 296.50 | 285.55 | 290.80 | 290.80 | -0.48% | 5,019 |
| Dec 22, 2025 | 296.00 | 296.00 | 291.50 | 292.20 | 292.20 | -1.28% | 3,559 |
| Dec 19, 2025 | 303.40 | 303.40 | 294.05 | 296.00 | 296.00 | -0.45% | 1,508 |
| Dec 18, 2025 | 286.00 | 298.60 | 278.25 | 297.35 | 297.35 | 2.16% | 7,544 |
| Dec 17, 2025 | 288.75 | 307.65 | 282.00 | 291.05 | 291.05 | 5.82% | 26,208 |
| Dec 16, 2025 | 279.25 | 282.70 | 268.00 | 275.05 | 275.05 | -3.46% | 16,358 |
| Dec 15, 2025 | 299.45 | 299.45 | 283.10 | 284.90 | 284.90 | -5.11% | 7,797 |
| Dec 12, 2025 | 310.55 | 312.95 | 297.05 | 300.25 | 300.25 | -9.88% | 14,049 |
| Dec 11, 2025 | 331.15 | 334.15 | 325.00 | 333.15 | 333.15 | 0.65% | 17,109 |
| Dec 10, 2025 | 336.35 | 336.35 | 328.00 | 331.00 | 331.00 | -0.14% | 10,473 |
| Dec 9, 2025 | 318.60 | 332.00 | 313.05 | 331.45 | 331.45 | 3.11% | 6,685 |
| Dec 8, 2025 | 333.50 | 339.00 | 316.20 | 321.45 | 321.45 | -3.66% | 17,798 |
| Dec 5, 2025 | 327.40 | 339.90 | 327.40 | 333.65 | 333.65 | 1.85% | 17,280 |
| Dec 4, 2025 | 318.10 | 329.00 | 318.10 | 327.60 | 327.60 | 3.59% | 12,888 |