VLS Finance Limited (BOM:511333)
India · Delayed Price · Currency is INR 249.05
-1.95 (-0.78%)
At close: Aug 21, 2026
BOM:511333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 251.00 | 252.25 | 247.95 | 249.05 | 249.05 | -0.78% | 345 |
| Aug 20, 2026 | 250.50 | 252.00 | 249.00 | 251.00 | 251.00 | -0.44% | 510 |
| Aug 19, 2026 | 251.00 | 253.00 | 249.30 | 252.10 | 252.10 | -0.32% | 1,700 |
| Aug 18, 2026 | 255.20 | 257.90 | 250.95 | 252.90 | 252.90 | -1.60% | 639 |
| Aug 17, 2026 | 261.85 | 261.85 | 255.65 | 257.00 | 257.00 | -0.75% | 523 |
| Aug 14, 2026 | 259.55 | 265.35 | 258.30 | 258.95 | 258.95 | -2.74% | 413 |
| Aug 13, 2026 | 274.40 | 274.40 | 260.80 | 266.25 | 266.25 | -1.88% | 5,352 |
| Aug 12, 2026 | 271.25 | 275.00 | 264.00 | 271.35 | 271.35 | 3.87% | 8,563 |
| Aug 11, 2026 | 272.80 | 276.90 | 260.05 | 261.25 | 261.25 | 0.19% | 1,066 |
| Aug 10, 2026 | 264.70 | 271.20 | 260.00 | 260.75 | 260.75 | -1.60% | 1,922 |
| Aug 7, 2026 | 265.45 | 266.45 | 263.00 | 265.00 | 265.00 | 0.55% | 273 |
| Aug 6, 2026 | 274.75 | 274.75 | 258.05 | 263.55 | 263.55 | -0.17% | 2,523 |
| Aug 5, 2026 | 254.60 | 270.05 | 252.80 | 264.00 | 264.00 | 3.88% | 939 |
| Aug 4, 2026 | 247.65 | 256.80 | 247.65 | 254.15 | 254.15 | -0.43% | 632 |
| Aug 3, 2026 | 255.05 | 262.00 | 254.50 | 255.25 | 255.25 | 0.27% | 2,059 |
| Jul 31, 2026 | 256.00 | 256.00 | 252.50 | 254.55 | 254.55 | 0.81% | 453 |
| Jul 30, 2026 | 255.35 | 255.35 | 252.15 | 252.50 | 252.50 | -0.49% | 605 |
| Jul 29, 2026 | 255.30 | 255.30 | 253.00 | 253.75 | 253.75 | 0.48% | 252 |
| Jul 28, 2026 | 255.30 | 255.30 | 252.35 | 252.55 | 252.55 | -1.08% | 85 |
| Jul 27, 2026 | 256.00 | 256.00 | 253.05 | 255.30 | 255.30 | 1.03% | 53 |
| Jul 24, 2026 | 254.15 | 255.65 | 252.05 | 252.70 | 252.70 | -0.55% | 470 |
| Jul 23, 2026 | 254.00 | 255.10 | 254.00 | 254.10 | 254.10 | -0.63% | 200 |
| Jul 22, 2026 | 259.00 | 259.00 | 253.85 | 255.70 | 255.70 | -1.20% | 1,398 |
| Jul 21, 2026 | 256.60 | 260.00 | 256.35 | 258.80 | 258.80 | -0.77% | 3,161 |
| 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 |