VLS Finance Limited (BOM:511333)
India · Delayed Price · Currency is INR 217.90
+0.75 (0.35%)
At close: Mar 25, 2026
BOM:511333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 222.00 | 225.20 | 217.90 | 217.90 | 217.90 | 0.35% | 1,470 |
| Mar 24, 2026 | 219.00 | 220.75 | 214.60 | 217.15 | 217.15 | 0.88% | 690 |
| Mar 23, 2026 | 223.00 | 223.00 | 212.60 | 215.25 | 215.25 | -3.58% | 1,408 |
| Mar 20, 2026 | 226.65 | 227.90 | 223.05 | 223.25 | 223.25 | 0.11% | 540 |
| Mar 19, 2026 | 227.50 | 230.25 | 223.00 | 223.00 | 223.00 | -2.90% | 216 |
| Mar 18, 2026 | 226.95 | 234.95 | 226.95 | 229.65 | 229.65 | 2.11% | 209 |
| Mar 17, 2026 | 224.15 | 226.35 | 223.00 | 224.90 | 224.90 | -0.79% | 364 |
| Mar 16, 2026 | 229.05 | 229.05 | 220.15 | 226.70 | 226.70 | -1.03% | 1,349 |
| Mar 13, 2026 | 233.00 | 233.65 | 225.85 | 229.05 | 229.05 | -0.82% | 550 |
| Mar 12, 2026 | 226.25 | 237.15 | 226.25 | 230.95 | 230.95 | -3.55% | 1,840 |
| Mar 11, 2026 | 239.00 | 242.75 | 234.40 | 239.45 | 239.45 | 1.55% | 316 |
| Mar 10, 2026 | 226.00 | 238.35 | 226.00 | 235.80 | 235.80 | 1.20% | 584 |
| Mar 9, 2026 | 230.00 | 233.80 | 230.00 | 233.00 | 233.00 | -2.10% | 1,045 |
| Mar 6, 2026 | 239.70 | 241.50 | 236.15 | 238.00 | 238.00 | -0.87% | 1,329 |
| Mar 5, 2026 | 240.10 | 242.50 | 235.10 | 240.10 | 240.10 | 1.24% | 516 |
| Mar 4, 2026 | 228.05 | 245.05 | 228.05 | 237.15 | 237.15 | -5.01% | 2,927 |
| Mar 2, 2026 | 246.85 | 250.00 | 241.80 | 249.65 | 249.65 | -0.60% | 1,711 |
| Feb 27, 2026 | 252.40 | 255.10 | 251.00 | 251.15 | 251.15 | -1.78% | 1,553 |
| Feb 26, 2026 | 257.00 | 258.75 | 255.00 | 255.70 | 255.70 | -1.35% | 2,283 |
| Feb 25, 2026 | 260.85 | 260.85 | 254.00 | 259.20 | 259.20 | 0.29% | 1,629 |
| Feb 24, 2026 | 257.00 | 260.75 | 253.80 | 258.45 | 258.45 | 0.76% | 1,310 |
| Feb 23, 2026 | 259.95 | 260.20 | 256.25 | 256.50 | 256.50 | -1.35% | 1,041 |
| Feb 20, 2026 | 260.60 | 263.75 | 259.90 | 260.00 | 260.00 | -2.15% | 764 |
| Feb 19, 2026 | 263.75 | 266.00 | 259.75 | 265.70 | 265.70 | 1.47% | 1,475 |
| Feb 18, 2026 | 263.35 | 265.85 | 260.00 | 261.85 | 261.85 | -0.30% | 1,215 |
| Feb 17, 2026 | 262.00 | 265.75 | 261.80 | 262.65 | 262.65 | 0.25% | 1,521 |
| Feb 16, 2026 | 265.00 | 266.15 | 255.00 | 262.00 | 262.00 | -2.60% | 4,825 |
| 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 |