VLS Finance Limited (BOM:511333)
India · Delayed Price · Currency is INR 260.80
+6.15 (2.42%)
At close: Jul 20, 2026
BOM:511333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 258.30 | 261.30 | 258.00 | 260.80 | 260.80 | 2.42% | 1,248 |
| Jul 17, 2026 | 245.80 | 257.20 | 245.80 | 254.65 | 254.65 | 1.05% | 2,264 |
| Jul 16, 2026 | 250.85 | 252.45 | 249.95 | 252.00 | 252.00 | -0.28% | 363 |
| Jul 15, 2026 | 254.05 | 256.00 | 250.10 | 252.70 | 252.70 | -0.82% | 1,691 |
| Jul 14, 2026 | 255.60 | 257.45 | 250.80 | 254.80 | 254.80 | -0.57% | 544 |
| Jul 13, 2026 | 253.50 | 257.15 | 252.15 | 256.25 | 256.25 | 0.91% | 222 |
| Jul 10, 2026 | 254.95 | 256.40 | 253.90 | 253.95 | 253.95 | 0.32% | 232 |
| Jul 9, 2026 | 251.60 | 253.50 | 251.55 | 253.15 | 253.15 | 0.64% | 848 |
| Jul 8, 2026 | 253.65 | 255.45 | 251.55 | 251.55 | 251.55 | -0.65% | 613 |
| Jul 7, 2026 | 257.50 | 258.00 | 252.40 | 253.20 | 253.20 | -1.09% | 788 |
| Jul 6, 2026 | 248.05 | 257.50 | 248.05 | 256.00 | 256.00 | 0.45% | 393 |
| Jul 3, 2026 | 256.15 | 257.00 | 254.00 | 254.85 | 254.85 | -0.33% | 1,461 |
| Jul 2, 2026 | 250.30 | 260.00 | 250.30 | 255.70 | 255.70 | -0.20% | 599 |
| Jul 1, 2026 | 256.70 | 260.15 | 254.55 | 256.20 | 256.20 | -0.23% | 654 |
| Jun 30, 2026 | 256.95 | 260.00 | 256.00 | 256.80 | 256.80 | -0.33% | 1,441 |
| Jun 29, 2026 | 271.70 | 271.70 | 255.70 | 257.65 | 257.65 | -1.55% | 953 |
| Jun 25, 2026 | 249.60 | 274.70 | 244.90 | 261.70 | 261.70 | 6.60% | 9,374 |
| Jun 24, 2026 | 243.85 | 246.45 | 243.10 | 245.50 | 245.50 | 1.64% | 2,897 |
| Jun 23, 2026 | 249.05 | 249.60 | 241.10 | 241.55 | 241.55 | -3.09% | 2,350 |
| Jun 22, 2026 | 247.85 | 252.60 | 246.95 | 249.25 | 249.25 | 3.32% | 964 |
| Jun 19, 2026 | 243.50 | 243.50 | 240.35 | 241.25 | 241.25 | 0.21% | 924 |
| Jun 18, 2026 | 240.00 | 242.65 | 236.30 | 240.75 | 240.75 | 0.46% | 392 |
| Jun 17, 2026 | 237.20 | 241.30 | 237.20 | 239.65 | 239.65 | 0.63% | 117 |
| Jun 16, 2026 | 234.25 | 242.50 | 234.25 | 238.15 | 238.15 | 1.73% | 1,395 |
| Jun 15, 2026 | 235.90 | 236.95 | 231.10 | 234.10 | 234.10 | 2.61% | 1,989 |
| Jun 12, 2026 | 230.40 | 232.45 | 226.05 | 228.15 | 228.15 | 0.71% | 3,423 |
| Jun 11, 2026 | 228.60 | 228.60 | 225.60 | 226.55 | 226.55 | -1.22% | 793 |
| Jun 10, 2026 | 221.60 | 230.60 | 221.60 | 229.35 | 229.35 | 1.28% | 1,423 |
| Jun 9, 2026 | 230.05 | 233.00 | 222.95 | 226.45 | 226.45 | -1.22% | 3,741 |
| Jun 8, 2026 | 232.00 | 233.00 | 226.00 | 229.25 | 229.25 | -1.12% | 2,371 |
| 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 |