Vilas Transcore Limited (NSE:VILAS)
India · Delayed Price · Currency is INR 387.45
+9.60 (2.54%)
Mar 13, 2026, 9:48 AM IST
Vilas Transcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 363.00 | 363.00 | 330.00 | 340.30 | 340.30 | -2.23% | 20,000 |
| Mar 10, 2026 | 348.00 | 354.00 | 343.25 | 348.05 | 348.05 | 1.69% | 15,750 |
| Mar 9, 2026 | 345.25 | 354.80 | 325.00 | 342.25 | 342.25 | -4.17% | 63,000 |
| Mar 6, 2026 | 355.05 | 364.00 | 355.00 | 357.15 | 357.15 | -0.60% | 9,500 |
| Mar 5, 2026 | 359.30 | 378.00 | 353.00 | 359.30 | 359.30 | - | 16,750 |
| Mar 4, 2026 | 360.10 | 367.00 | 355.55 | 359.30 | 359.30 | -4.40% | 25,500 |
| Mar 2, 2026 | 376.00 | 385.00 | 370.00 | 375.85 | 375.85 | -4.17% | 26,500 |
| Feb 27, 2026 | 376.10 | 396.00 | 375.00 | 392.20 | 392.20 | 0.90% | 21,750 |
| Feb 26, 2026 | 393.10 | 400.00 | 380.00 | 388.70 | 388.70 | -1.09% | 13,750 |
| Feb 25, 2026 | 401.95 | 403.00 | 387.00 | 393.00 | 393.00 | -1.57% | 16,000 |
| Feb 24, 2026 | 408.00 | 408.00 | 390.25 | 399.25 | 399.25 | -0.88% | 11,750 |
| Feb 23, 2026 | 406.00 | 425.00 | 395.00 | 402.80 | 402.80 | -4.15% | 22,250 |
| Feb 20, 2026 | 420.00 | 429.95 | 410.30 | 420.25 | 420.25 | -0.57% | 22,750 |
| Feb 19, 2026 | 434.00 | 441.95 | 417.05 | 422.65 | 422.65 | 0.02% | 47,250 |
| Feb 18, 2026 | 385.00 | 430.05 | 383.05 | 422.55 | 422.55 | 9.84% | 75,500 |
| Feb 17, 2026 | 355.00 | 405.00 | 346.55 | 384.70 | 384.70 | 10.85% | 124,500 |
| Feb 16, 2026 | 349.85 | 352.00 | 344.00 | 347.05 | 347.05 | 2.16% | 46,000 |
| Feb 13, 2026 | 342.00 | 347.00 | 330.00 | 339.70 | 339.70 | -2.82% | 22,500 |
| Feb 12, 2026 | 355.00 | 355.00 | 341.15 | 349.55 | 349.55 | 1.13% | 31,500 |
| Feb 11, 2026 | 338.00 | 355.00 | 336.00 | 345.65 | 345.65 | 2.89% | 21,500 |
| Feb 10, 2026 | 349.60 | 349.60 | 332.00 | 335.95 | 335.95 | -1.44% | 15,500 |
| Feb 9, 2026 | 334.45 | 346.00 | 333.20 | 340.85 | 340.85 | 3.15% | 130,750 |
| Feb 6, 2026 | 335.00 | 337.95 | 328.85 | 330.45 | 330.45 | 0.12% | 17,500 |
| Feb 5, 2026 | 335.00 | 336.00 | 326.00 | 330.05 | 330.05 | -0.11% | 53,000 |
| Feb 4, 2026 | 336.00 | 336.00 | 320.00 | 330.40 | 330.40 | 0.18% | 35,250 |
| Feb 3, 2026 | 355.00 | 355.00 | 320.00 | 329.80 | 329.80 | -2.11% | 49,500 |
| Feb 2, 2026 | 330.10 | 344.20 | 328.00 | 336.90 | 336.90 | 1.55% | 15,500 |
| Feb 1, 2026 | 344.00 | 345.00 | 331.05 | 331.75 | 331.75 | 2.19% | 8,250 |
| Jan 30, 2026 | 325.00 | 334.45 | 321.00 | 324.65 | 324.65 | -3.28% | 22,250 |
| Jan 29, 2026 | 340.15 | 346.00 | 325.00 | 335.65 | 335.65 | -2.75% | 15,500 |
| Jan 28, 2026 | 340.10 | 347.00 | 339.40 | 345.15 | 345.15 | 1.62% | 18,750 |
| Jan 27, 2026 | 345.00 | 347.50 | 338.00 | 339.65 | 339.65 | -1.48% | 38,000 |
| Jan 23, 2026 | 345.00 | 345.00 | 340.00 | 344.75 | 344.75 | 0.88% | 18,000 |
| Jan 22, 2026 | 340.05 | 348.00 | 335.00 | 341.75 | 341.75 | 1.71% | 24,750 |
| Jan 21, 2026 | 336.05 | 341.00 | 330.00 | 336.00 | 336.00 | -1.54% | 17,750 |
| Jan 20, 2026 | 351.50 | 359.90 | 337.00 | 341.25 | 341.25 | -2.92% | 23,750 |
| Jan 19, 2026 | 348.65 | 355.60 | 346.00 | 351.50 | 351.50 | 0.21% | 12,500 |
| Jan 16, 2026 | 370.35 | 371.00 | 340.00 | 350.75 | 350.75 | -5.20% | 44,000 |
| Jan 14, 2026 | 363.00 | 386.00 | 363.00 | 370.00 | 370.00 | -3.85% | 14,250 |
| Jan 13, 2026 | 370.50 | 388.00 | 370.50 | 384.80 | 384.80 | 3.86% | 17,500 |
| Jan 12, 2026 | 375.00 | 384.00 | 351.00 | 370.50 | 370.50 | -2.42% | 30,000 |
| Jan 9, 2026 | 397.50 | 397.50 | 375.00 | 379.70 | 379.70 | -4.47% | 36,750 |
| Jan 8, 2026 | 414.00 | 414.00 | 395.25 | 397.45 | 397.45 | -3.34% | 23,500 |
| Jan 7, 2026 | 397.05 | 413.10 | 397.05 | 411.20 | 411.20 | 2.61% | 27,750 |
| Jan 6, 2026 | 403.05 | 406.00 | 396.00 | 400.75 | 400.75 | -0.95% | 12,250 |
| Jan 5, 2026 | 403.30 | 410.00 | 403.25 | 404.60 | 404.60 | 0.25% | 8,500 |
| Jan 2, 2026 | 408.00 | 412.00 | 402.00 | 403.60 | 403.60 | -0.54% | 9,750 |
| Jan 1, 2026 | 399.90 | 410.00 | 398.80 | 405.80 | 405.80 | 2.70% | 11,750 |
| Dec 31, 2025 | 399.00 | 399.00 | 393.00 | 395.15 | 395.15 | 0.46% | 6,000 |
| Dec 30, 2025 | 390.30 | 403.85 | 390.00 | 393.35 | 393.35 | 0.78% | 11,250 |