Vilas Transcore Limited (NSE:VILAS)
India · Delayed Price · Currency is INR 344.75
+3.00 (0.88%)
At close: Jan 23, 2026
Vilas Transcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 401.00 | 403.00 | 383.50 | 390.30 | 390.30 | -2.86% | 21,000 |
| Dec 26, 2025 | 410.10 | 410.10 | 395.10 | 401.80 | 401.80 | -2.21% | 15,750 |
| Dec 24, 2025 | 409.90 | 414.95 | 407.40 | 410.90 | 410.90 | 0.24% | 14,000 |
| Dec 23, 2025 | 400.00 | 418.45 | 396.10 | 409.90 | 409.90 | 1.52% | 22,500 |
| Dec 22, 2025 | 409.00 | 421.95 | 402.10 | 403.75 | 403.75 | -0.16% | 33,750 |
| Dec 19, 2025 | 396.05 | 405.00 | 396.05 | 404.40 | 404.40 | 2.22% | 14,000 |
| Dec 18, 2025 | 392.70 | 405.00 | 391.40 | 395.60 | 395.60 | 0.74% | 15,000 |
| Dec 17, 2025 | 390.15 | 399.25 | 390.00 | 392.70 | 392.70 | -0.77% | 15,250 |
| Dec 16, 2025 | 412.70 | 412.70 | 394.00 | 395.75 | 395.75 | -1.52% | 13,750 |
| Dec 15, 2025 | 406.35 | 412.00 | 396.45 | 401.85 | 401.85 | -1.11% | 14,250 |
| Dec 12, 2025 | 414.75 | 414.75 | 398.00 | 406.35 | 406.35 | 0.83% | 20,500 |
| Dec 11, 2025 | 391.05 | 405.00 | 380.00 | 403.00 | 403.00 | 3.16% | 23,750 |
| Dec 10, 2025 | 403.05 | 409.80 | 385.35 | 390.65 | 390.65 | -4.25% | 20,000 |
| Dec 9, 2025 | 385.00 | 412.95 | 371.00 | 408.00 | 408.00 | 6.18% | 37,250 |
| Dec 8, 2025 | 400.00 | 409.00 | 380.00 | 384.25 | 384.25 | -4.46% | 28,000 |
| Dec 5, 2025 | 407.10 | 408.90 | 399.00 | 402.20 | 402.20 | -1.08% | 14,500 |
| Dec 4, 2025 | 415.00 | 419.00 | 402.80 | 406.60 | 406.60 | -0.28% | 16,500 |
| Dec 3, 2025 | 399.05 | 418.00 | 399.00 | 407.75 | 407.75 | 2.54% | 53,000 |
| Dec 2, 2025 | 405.00 | 410.00 | 397.10 | 397.65 | 397.65 | -0.53% | 15,750 |
| Dec 1, 2025 | 402.10 | 409.05 | 398.50 | 399.75 | 399.75 | -0.40% | 9,250 |
| Nov 28, 2025 | 414.95 | 414.95 | 395.00 | 401.35 | 401.35 | -1.87% | 15,250 |
| Nov 27, 2025 | 415.95 | 415.95 | 404.10 | 409.00 | 409.00 | 1.28% | 6,500 |
| Nov 26, 2025 | 401.00 | 417.95 | 401.00 | 403.85 | 403.85 | -1.05% | 33,750 |
| Nov 25, 2025 | 395.05 | 415.00 | 395.05 | 408.15 | 408.15 | 1.13% | 19,250 |
| Nov 24, 2025 | 427.80 | 427.80 | 392.25 | 403.60 | 403.60 | -5.68% | 52,000 |
| Nov 21, 2025 | 425.00 | 437.80 | 424.20 | 427.90 | 427.90 | -1.13% | 13,000 |
| Nov 20, 2025 | 432.60 | 442.00 | 426.50 | 432.80 | 432.80 | 0.27% | 27,750 |
| Nov 19, 2025 | 432.00 | 441.00 | 430.00 | 431.65 | 431.65 | -0.95% | 20,000 |
| Nov 18, 2025 | 446.40 | 449.95 | 434.40 | 435.80 | 435.80 | -2.37% | 16,500 |
| Nov 17, 2025 | 467.00 | 469.00 | 444.40 | 446.40 | 446.40 | 0.89% | 66,750 |
| Nov 14, 2025 | 444.95 | 449.70 | 432.50 | 442.45 | 442.45 | 6.45% | 189,750 |
| Nov 13, 2025 | 400.00 | 420.00 | 400.00 | 415.65 | 415.65 | 1.90% | 56,500 |