VLS Finance Limited (BOM:511333)
India · Delayed Price · Currency is INR 216.40
-2.40 (-1.10%)
At close: Oct 27, 2025
VLS Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 227.55 | 229.85 | 226.45 | 227.05 | 227.05 | - | 562 |
| Sep 22, 2025 | 230.35 | 230.35 | 226.90 | 227.05 | 227.05 | 0.87% | 868 |
| Sep 19, 2025 | 224.85 | 232.95 | 222.00 | 225.10 | 225.10 | 1.51% | 5,110 |
| Sep 18, 2025 | 219.85 | 227.20 | 219.85 | 221.75 | 221.75 | 0.09% | 6,980 |
| Sep 17, 2025 | 223.00 | 224.70 | 220.00 | 221.55 | 221.55 | -0.25% | 8,815 |
| Sep 16, 2025 | 230.00 | 230.00 | 221.60 | 222.10 | 222.10 | -1.35% | 12,059 |
| Sep 15, 2025 | 221.50 | 234.50 | 220.00 | 225.15 | 225.15 | 1.97% | 5,357 |
| Sep 12, 2025 | 223.00 | 223.20 | 220.00 | 220.80 | 220.80 | -0.07% | 876 |
| Sep 11, 2025 | 224.25 | 224.25 | 220.70 | 220.95 | 219.45 | -0.99% | 5,074 |
| Sep 10, 2025 | 222.00 | 224.70 | 219.55 | 223.15 | 221.64 | 0.52% | 3,680 |
| Sep 9, 2025 | 223.75 | 224.45 | 222.00 | 222.00 | 220.49 | -0.89% | 851 |
| Sep 8, 2025 | 223.40 | 225.00 | 223.40 | 224.00 | 222.48 | 0.45% | 1,092 |
| Sep 5, 2025 | 223.55 | 224.60 | 220.40 | 223.00 | 221.49 | 0.09% | 3,377 |
| Sep 4, 2025 | 226.00 | 226.65 | 220.20 | 222.80 | 221.29 | -0.74% | 2,864 |
| Sep 3, 2025 | 227.85 | 227.85 | 221.35 | 224.45 | 222.93 | 1.65% | 1,718 |
| Sep 2, 2025 | 214.25 | 226.00 | 214.25 | 220.80 | 219.30 | 0.34% | 950 |
| Sep 1, 2025 | 220.45 | 223.60 | 218.20 | 220.05 | 218.56 | -0.56% | 884 |
| Aug 29, 2025 | 223.70 | 224.00 | 218.90 | 221.30 | 219.80 | -1.05% | 1,412 |
| Aug 28, 2025 | 225.95 | 226.85 | 220.00 | 223.65 | 222.13 | -1.91% | 5,530 |
| Aug 26, 2025 | 232.00 | 232.00 | 228.00 | 228.00 | 226.45 | -1.79% | 1,145 |
| Aug 25, 2025 | 231.55 | 234.65 | 230.75 | 232.15 | 230.57 | 0.35% | 1,303 |
| Aug 22, 2025 | 233.85 | 234.85 | 230.00 | 231.35 | 229.78 | -0.79% | 1,356 |
| Aug 21, 2025 | 231.15 | 235.40 | 231.15 | 233.20 | 231.62 | 1.02% | 84 |
| Aug 20, 2025 | 232.30 | 235.00 | 230.40 | 230.85 | 229.28 | -0.30% | 2,288 |
| Aug 19, 2025 | 231.20 | 233.20 | 227.95 | 231.55 | 229.98 | 0.02% | 2,258 |
| Aug 18, 2025 | 231.05 | 235.00 | 230.00 | 231.50 | 229.93 | 0.35% | 4,590 |
| Aug 14, 2025 | 236.50 | 236.50 | 228.80 | 230.70 | 229.13 | -2.04% | 1,114 |