VLS Finance Limited (BOM:511333)
India · Delayed Price · Currency is INR 225.15
+4.35 (1.97%)
At close: Sep 15, 2025
VLS Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 231.65 | 236.90 | 230.00 | 235.50 | 233.90 | 1.66% | 2,294 |
| Aug 12, 2025 | 230.25 | 232.80 | 227.85 | 231.65 | 230.08 | 0.61% | 1,226 |
| Aug 11, 2025 | 232.45 | 238.30 | 229.35 | 230.25 | 228.69 | -1.43% | 2,966 |
| Aug 8, 2025 | 244.95 | 244.95 | 233.00 | 233.60 | 232.01 | 2.43% | 6,852 |
| Aug 7, 2025 | 227.05 | 230.00 | 226.15 | 228.05 | 226.50 | -0.09% | 1,194 |
| Aug 6, 2025 | 229.25 | 230.10 | 226.20 | 228.25 | 226.70 | -0.57% | 4,503 |
| Aug 5, 2025 | 231.10 | 232.60 | 228.20 | 229.55 | 227.99 | 0.39% | 1,545 |
| Aug 4, 2025 | 228.90 | 231.10 | 226.80 | 228.65 | 227.10 | -1.06% | 3,511 |
| Aug 1, 2025 | 232.25 | 235.40 | 228.55 | 231.10 | 229.53 | -1.09% | 3,487 |
| Jul 31, 2025 | 232.65 | 234.00 | 230.20 | 233.65 | 232.06 | 0.06% | 1,116 |
| Jul 30, 2025 | 237.55 | 237.55 | 228.80 | 233.50 | 231.92 | -2.65% | 2,912 |
| Jul 29, 2025 | 215.05 | 242.50 | 215.05 | 239.85 | 238.22 | 3.25% | 2,621 |
| Jul 28, 2025 | 240.00 | 240.00 | 230.70 | 232.30 | 230.72 | -2.46% | 2,298 |
| Jul 25, 2025 | 240.00 | 242.45 | 238.15 | 238.15 | 236.53 | -1.33% | 543 |
| Jul 24, 2025 | 241.35 | 243.65 | 241.35 | 241.35 | 239.71 | -0.52% | 585 |
| Jul 23, 2025 | 243.10 | 245.00 | 241.35 | 242.60 | 240.95 | -1.06% | 1,590 |
| Jul 22, 2025 | 248.00 | 248.00 | 242.80 | 245.20 | 243.54 | -0.79% | 567 |
| Jul 21, 2025 | 244.65 | 248.00 | 243.10 | 247.15 | 245.47 | 0.96% | 1,675 |
| Jul 18, 2025 | 245.95 | 247.05 | 242.65 | 244.80 | 243.14 | -0.97% | 789 |
| Jul 17, 2025 | 244.80 | 248.95 | 243.90 | 247.20 | 245.52 | 0.51% | 775 |
| Jul 16, 2025 | 244.50 | 249.00 | 241.85 | 245.95 | 244.28 | 0.53% | 1,977 |
| Jul 15, 2025 | 247.75 | 247.75 | 243.05 | 244.65 | 242.99 | 0.06% | 1,193 |
| Jul 14, 2025 | 244.20 | 249.55 | 243.60 | 244.50 | 242.84 | -1.87% | 1,537 |
| Jul 11, 2025 | 249.95 | 251.95 | 247.00 | 249.15 | 247.46 | -1.05% | 2,914 |
| Jul 10, 2025 | 250.95 | 255.70 | 250.95 | 251.80 | 250.09 | 0.10% | 726 |
| Jul 9, 2025 | 254.50 | 258.00 | 250.80 | 251.55 | 249.84 | -1.16% | 10,122 |
| Jul 8, 2025 | 259.95 | 259.95 | 252.45 | 254.50 | 252.77 | -0.31% | 969 |
| Jul 7, 2025 | 243.90 | 258.00 | 243.70 | 255.30 | 253.57 | 4.27% | 9,819 |