VLS Finance Limited (BOM:511333)
India · Delayed Price · Currency is INR 333.65
+6.05 (1.85%)
At close: Dec 5, 2025
VLS Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 311.00 | 318.30 | 310.25 | 316.25 | 316.25 | 1.62% | 9,446 |
| Dec 2, 2025 | 308.10 | 313.55 | 308.10 | 311.20 | 311.20 | 0.24% | 5,401 |
| Dec 1, 2025 | 313.95 | 314.50 | 308.05 | 310.45 | 310.45 | 0.57% | 11,170 |
| Nov 28, 2025 | 306.00 | 309.80 | 305.65 | 308.70 | 308.70 | 1.06% | 5,656 |
| Nov 27, 2025 | 305.00 | 307.75 | 304.00 | 305.45 | 305.45 | 0.58% | 8,126 |
| Nov 26, 2025 | 297.00 | 305.30 | 297.00 | 303.70 | 303.70 | 0.86% | 6,102 |
| Nov 25, 2025 | 314.80 | 314.80 | 293.85 | 301.10 | 301.10 | -2.53% | 14,408 |
| Nov 24, 2025 | 305.00 | 316.20 | 299.20 | 308.90 | 308.90 | 17.23% | 65,891 |
| Nov 21, 2025 | 268.45 | 268.45 | 261.35 | 263.50 | 263.50 | 0.08% | 11,662 |
| Nov 20, 2025 | 255.50 | 266.55 | 255.50 | 263.30 | 263.30 | 2.79% | 5,162 |
| Nov 19, 2025 | 256.30 | 264.95 | 254.40 | 256.15 | 256.15 | -0.83% | 13,056 |
| Nov 18, 2025 | 265.75 | 269.10 | 255.00 | 258.30 | 258.30 | 3.07% | 18,483 |
| Nov 17, 2025 | 234.40 | 250.60 | 230.00 | 250.60 | 250.60 | 19.99% | 44,415 |
| Nov 14, 2025 | 205.95 | 211.00 | 204.20 | 208.85 | 208.85 | 1.41% | 1,060 |
| Nov 13, 2025 | 206.00 | 207.15 | 204.90 | 205.95 | 205.95 | 2.01% | 205 |
| Nov 12, 2025 | 206.20 | 208.95 | 200.20 | 201.90 | 201.90 | -2.01% | 2,431 |
| Nov 11, 2025 | 205.20 | 206.40 | 201.70 | 206.05 | 206.05 | -0.79% | 2,884 |
| Nov 10, 2025 | 212.75 | 212.75 | 205.20 | 207.70 | 207.70 | -2.47% | 4,758 |
| Nov 7, 2025 | 207.70 | 215.45 | 207.70 | 212.95 | 212.95 | -0.56% | 12,711 |
| Nov 6, 2025 | 217.00 | 217.00 | 212.00 | 214.15 | 214.15 | -1.31% | 776 |
| Nov 4, 2025 | 220.80 | 222.60 | 215.75 | 217.00 | 217.00 | -1.79% | 628 |
| Nov 3, 2025 | 216.05 | 225.00 | 213.95 | 220.95 | 220.95 | 1.54% | 1,376 |
| Oct 31, 2025 | 218.95 | 219.00 | 217.00 | 217.60 | 217.60 | -0.27% | 413 |
| Oct 30, 2025 | 219.00 | 219.90 | 216.65 | 218.20 | 218.20 | -1.07% | 862 |
| Oct 29, 2025 | 212.65 | 221.10 | 212.65 | 220.55 | 220.55 | 1.38% | 1,767 |
| Oct 28, 2025 | 211.60 | 218.90 | 210.55 | 217.55 | 217.55 | 0.53% | 878 |
| Oct 27, 2025 | 218.00 | 218.80 | 216.05 | 216.40 | 216.40 | -1.10% | 324 |
| Oct 24, 2025 | 223.00 | 223.00 | 214.60 | 218.80 | 218.80 | 0.83% | 1,408 |
| Oct 23, 2025 | 221.40 | 223.00 | 214.90 | 217.00 | 217.00 | -0.53% | 1,626 |
| Oct 21, 2025 | 217.00 | 218.45 | 216.00 | 218.15 | 218.15 | -0.77% | 692 |
| Oct 20, 2025 | 222.10 | 222.10 | 211.40 | 219.85 | 219.85 | 3.78% | 1,931 |
| Oct 17, 2025 | 212.75 | 213.10 | 211.00 | 211.85 | 211.85 | - | 1,107 |
| Oct 16, 2025 | 211.95 | 214.00 | 210.45 | 211.85 | 211.85 | 0.14% | 2,609 |
| Oct 15, 2025 | 215.00 | 215.20 | 209.15 | 211.55 | 211.55 | -0.98% | 1,985 |
| Oct 14, 2025 | 217.00 | 217.00 | 213.10 | 213.65 | 213.65 | -1.91% | 1,878 |
| Oct 13, 2025 | 213.60 | 219.80 | 212.95 | 217.80 | 217.80 | -0.46% | 3,250 |
| Oct 10, 2025 | 216.40 | 223.05 | 216.40 | 218.80 | 218.80 | -0.41% | 963 |
| Oct 9, 2025 | 220.10 | 220.10 | 219.00 | 219.70 | 219.70 | 0.41% | 15 |
| Oct 8, 2025 | 215.60 | 222.00 | 215.60 | 218.80 | 218.80 | -1.00% | 821 |
| Oct 7, 2025 | 223.10 | 223.15 | 218.30 | 221.00 | 221.00 | -0.50% | 438 |
| Oct 6, 2025 | 220.75 | 224.50 | 220.50 | 222.10 | 222.10 | 0.77% | 598 |
| Oct 3, 2025 | 215.25 | 223.00 | 215.25 | 220.40 | 220.40 | 0.64% | 2,721 |
| Oct 1, 2025 | 215.20 | 224.95 | 215.20 | 219.00 | 219.00 | 1.77% | 4,624 |
| Sep 30, 2025 | 221.20 | 221.20 | 213.40 | 215.20 | 215.20 | -1.67% | 637 |
| Sep 29, 2025 | 210.15 | 223.00 | 210.15 | 218.85 | 218.85 | -0.32% | 4,924 |
| Sep 26, 2025 | 220.80 | 222.85 | 219.00 | 219.55 | 219.55 | -0.57% | 5,314 |
| Sep 25, 2025 | 221.60 | 226.85 | 220.00 | 220.80 | 220.80 | -3.16% | 2,034 |
| Sep 24, 2025 | 229.10 | 229.10 | 227.15 | 228.00 | 228.00 | 0.42% | 866 |