VLS Finance Limited (BOM:511333)
India · Delayed Price · Currency is INR 230.95
-0.55 (-0.24%)
At close: Jun 4, 2026
BOM:511333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 232.30 | 233.00 | 231.60 | 231.85 | 231.85 | 0.39% | 687 |
| Jun 4, 2026 | 230.00 | 232.95 | 230.00 | 230.95 | 230.95 | -0.24% | 1,301 |
| Jun 3, 2026 | 228.10 | 232.95 | 224.05 | 231.50 | 231.50 | 0.54% | 1,519 |
| Jun 2, 2026 | 222.05 | 231.75 | 222.00 | 230.25 | 230.25 | 2.33% | 214 |
| Jun 1, 2026 | 227.15 | 235.95 | 225.00 | 225.00 | 225.00 | -2.20% | 2,392 |
| May 29, 2026 | 225.15 | 232.50 | 223.00 | 230.05 | 230.05 | 2.13% | 5,310 |
| May 27, 2026 | 235.20 | 235.20 | 220.00 | 225.25 | 225.25 | -5.60% | 7,761 |
| May 26, 2026 | 237.80 | 241.00 | 237.80 | 238.60 | 238.60 | 2.03% | 1,455 |
| May 25, 2026 | 231.90 | 236.00 | 229.85 | 233.85 | 233.85 | 0.84% | 605 |
| May 22, 2026 | 232.75 | 232.75 | 231.90 | 231.90 | 231.90 | 1.27% | 104 |
| May 20, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -1.08% | 10 |
| May 19, 2026 | 231.05 | 234.15 | 231.00 | 231.50 | 231.50 | - | 344 |
| May 18, 2026 | 233.95 | 233.95 | 229.45 | 231.50 | 231.50 | -3.10% | 2,435 |
| May 15, 2026 | 229.05 | 243.45 | 229.00 | 238.90 | 238.90 | 3.42% | 1,267 |
| May 14, 2026 | 231.70 | 234.05 | 228.65 | 231.00 | 231.00 | 0.39% | 586 |
| May 13, 2026 | 233.00 | 236.95 | 230.05 | 230.10 | 230.10 | -1.48% | 1,771 |
| May 12, 2026 | 236.50 | 236.50 | 231.25 | 233.55 | 233.55 | -2.99% | 2,263 |
| May 11, 2026 | 245.00 | 249.00 | 240.60 | 240.75 | 240.75 | -3.00% | 2,620 |
| May 8, 2026 | 251.90 | 251.90 | 246.10 | 248.20 | 248.20 | 0.24% | 662 |
| May 7, 2026 | 243.00 | 249.85 | 241.35 | 247.60 | 247.60 | 1.73% | 857 |
| May 6, 2026 | 238.95 | 244.85 | 233.20 | 243.40 | 243.40 | 2.81% | 2,499 |
| May 5, 2026 | 237.00 | 237.00 | 231.00 | 236.75 | 236.75 | 2.22% | 1,812 |
| May 4, 2026 | 233.00 | 236.15 | 229.85 | 231.60 | 231.60 | 0.15% | 1,115 |
| Apr 30, 2026 | 232.95 | 234.70 | 230.40 | 231.25 | 231.25 | -3.18% | 2,221 |
| Apr 29, 2026 | 238.00 | 239.25 | 237.95 | 238.85 | 238.85 | -0.17% | 153 |
| Apr 28, 2026 | 249.40 | 249.40 | 237.00 | 239.25 | 239.25 | 0.53% | 234 |
| Apr 27, 2026 | 237.60 | 243.20 | 236.50 | 238.00 | 238.00 | 0.63% | 1,081 |
| Apr 24, 2026 | 238.40 | 238.40 | 235.00 | 236.50 | 236.50 | -1.77% | 6,433 |
| Apr 23, 2026 | 244.00 | 246.00 | 236.95 | 240.75 | 240.75 | -0.74% | 1,153 |
| Apr 22, 2026 | 241.20 | 245.00 | 241.20 | 242.55 | 242.55 | 0.06% | 2,415 |
| Apr 21, 2026 | 240.45 | 245.45 | 239.00 | 242.40 | 242.40 | 1.81% | 5,355 |
| Apr 20, 2026 | 242.45 | 242.50 | 236.55 | 238.10 | 238.10 | -1.79% | 1,634 |
| Apr 17, 2026 | 238.50 | 243.25 | 238.00 | 242.45 | 242.45 | 1.87% | 2,652 |
| Apr 16, 2026 | 241.60 | 241.60 | 235.35 | 238.00 | 238.00 | -0.34% | 734 |
| Apr 15, 2026 | 241.00 | 241.00 | 236.80 | 238.80 | 238.80 | 1.60% | 837 |
| Apr 13, 2026 | 233.60 | 238.50 | 231.20 | 235.05 | 235.05 | -1.26% | 479 |
| Apr 10, 2026 | 240.00 | 241.20 | 235.70 | 238.05 | 238.05 | 2.17% | 654 |
| Apr 9, 2026 | 231.70 | 233.00 | 230.55 | 233.00 | 233.00 | 0.56% | 315 |
| Apr 8, 2026 | 227.00 | 235.10 | 227.00 | 231.70 | 231.70 | 4.39% | 1,003 |
| Apr 7, 2026 | 221.40 | 222.95 | 218.60 | 221.95 | 221.95 | 1.67% | 209 |
| Apr 6, 2026 | 219.00 | 221.65 | 217.00 | 218.30 | 218.30 | -0.32% | 3,000 |
| Apr 2, 2026 | 211.80 | 223.30 | 211.80 | 219.00 | 219.00 | 0.90% | 3,287 |
| Apr 1, 2026 | 205.15 | 219.10 | 205.15 | 217.05 | 217.05 | 3.48% | 907 |
| Mar 30, 2026 | 210.10 | 213.40 | 208.00 | 209.75 | 209.75 | -2.74% | 5,706 |
| Mar 27, 2026 | 217.50 | 218.90 | 213.95 | 215.65 | 215.65 | -1.03% | 1,234 |
| 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 |