Vilas Transcore Limited (NSE:VILAS)
India · Delayed Price · Currency is INR 449.60
-2.60 (-0.57%)
At close: Oct 15, 2025
Vilas Transcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 437.50 | 444.90 | 431.15 | 435.60 | 435.60 | -0.72% | 29,500 |
| Oct 16, 2025 | 449.60 | 453.00 | 435.00 | 438.75 | 438.75 | -2.41% | 33,250 |
| Oct 15, 2025 | 454.00 | 461.75 | 442.00 | 449.60 | 449.60 | -0.57% | 31,000 |
| Oct 14, 2025 | 477.80 | 478.00 | 438.70 | 452.20 | 452.20 | -3.75% | 37,500 |
| Oct 13, 2025 | 475.00 | 476.65 | 465.00 | 469.80 | 469.80 | -1.98% | 30,000 |
| Oct 10, 2025 | 493.50 | 494.00 | 475.10 | 479.30 | 479.30 | -1.27% | 29,250 |
| Oct 9, 2025 | 501.00 | 508.00 | 468.65 | 485.45 | 485.45 | -3.07% | 57,500 |
| Oct 8, 2025 | 517.00 | 519.00 | 498.00 | 500.85 | 500.85 | -2.40% | 44,750 |
| Oct 7, 2025 | 529.95 | 533.50 | 511.00 | 513.15 | 513.15 | -0.58% | 23,500 |
| Oct 6, 2025 | 517.20 | 534.95 | 510.45 | 516.15 | 516.15 | -2.18% | 16,750 |
| Oct 3, 2025 | 524.00 | 535.00 | 521.00 | 527.65 | 527.65 | 1.00% | 30,500 |
| Oct 1, 2025 | 507.40 | 530.00 | 506.00 | 522.45 | 522.45 | 2.97% | 20,750 |
| Sep 30, 2025 | 519.00 | 519.00 | 507.05 | 507.40 | 507.40 | -0.62% | 13,750 |
| Sep 29, 2025 | 512.50 | 520.00 | 506.10 | 510.55 | 510.55 | -0.30% | 19,500 |
| Sep 26, 2025 | 528.00 | 528.00 | 510.00 | 512.10 | 512.10 | -0.51% | 20,000 |
| Sep 25, 2025 | 530.00 | 530.00 | 514.00 | 514.75 | 514.75 | -1.44% | 17,250 |
| Sep 24, 2025 | 525.00 | 531.00 | 520.10 | 522.25 | 522.25 | -1.54% | 12,250 |
| Sep 23, 2025 | 522.35 | 534.00 | 520.00 | 530.40 | 530.40 | 1.54% | 25,500 |
| Sep 22, 2025 | 535.00 | 535.00 | 514.05 | 522.35 | 522.35 | -3.17% | 38,250 |
| Sep 19, 2025 | 530.15 | 542.00 | 518.00 | 539.45 | 539.45 | 1.77% | 17,000 |
| Sep 18, 2025 | 555.00 | 568.90 | 529.20 | 530.05 | 530.05 | -4.85% | 72,500 |
| Sep 17, 2025 | 580.00 | 580.00 | 551.10 | 557.05 | 557.05 | -3.60% | 34,750 |
| Sep 16, 2025 | 585.00 | 589.95 | 572.60 | 577.85 | 577.85 | -1.18% | 13,000 |
| Sep 15, 2025 | 598.25 | 604.00 | 583.10 | 584.75 | 584.75 | -2.26% | 16,750 |
| Sep 12, 2025 | 577.95 | 598.60 | 563.00 | 598.25 | 598.25 | 4.94% | 74,500 |
| Sep 11, 2025 | 570.70 | 584.00 | 566.15 | 570.10 | 570.10 | -0.60% | 10,750 |
| Sep 10, 2025 | 598.00 | 600.00 | 555.00 | 573.55 | 573.55 | -1.63% | 42,500 |
| Sep 9, 2025 | 555.00 | 583.05 | 546.00 | 583.05 | 583.05 | 5.00% | 81,750 |
| Sep 8, 2025 | 528.00 | 555.30 | 525.00 | 555.30 | 555.30 | 4.99% | 71,250 |
| Sep 5, 2025 | 535.00 | 535.00 | 522.50 | 528.90 | 528.90 | -1.22% | 8,250 |
| Sep 4, 2025 | 548.75 | 548.75 | 520.00 | 535.45 | 535.45 | -1.93% | 28,000 |
| Sep 3, 2025 | 520.00 | 546.00 | 516.00 | 546.00 | 546.00 | 5.00% | 32,500 |
| Sep 2, 2025 | 510.10 | 531.00 | 510.10 | 520.00 | 520.00 | 1.64% | 16,250 |
| Sep 1, 2025 | 510.00 | 524.70 | 510.00 | 511.60 | 511.60 | -1.52% | 11,500 |
| Aug 29, 2025 | 525.00 | 525.00 | 518.00 | 519.50 | 519.50 | 0.76% | 5,500 |
| Aug 28, 2025 | 520.65 | 525.00 | 507.00 | 515.60 | 515.60 | -0.97% | 9,750 |
| Aug 26, 2025 | 524.55 | 525.00 | 517.60 | 520.65 | 520.65 | -0.05% | 8,750 |
| Aug 25, 2025 | 527.00 | 527.00 | 512.80 | 520.90 | 520.90 | -0.01% | 14,250 |
| Aug 22, 2025 | 530.00 | 530.00 | 506.00 | 520.95 | 520.95 | -1.46% | 35,500 |
| Aug 21, 2025 | 530.00 | 530.00 | 523.00 | 528.65 | 528.65 | 0.68% | 5,000 |
| Aug 20, 2025 | 526.00 | 535.00 | 521.60 | 525.10 | 525.10 | 0.40% | 11,000 |
| Aug 19, 2025 | 510.20 | 529.80 | 509.00 | 523.00 | 523.00 | 0.48% | 21,000 |
| Aug 18, 2025 | 535.00 | 535.00 | 513.10 | 520.50 | 520.50 | -1.60% | 20,250 |
| Aug 14, 2025 | 525.00 | 538.00 | 511.00 | 528.95 | 528.95 | 0.18% | 17,250 |
| Aug 13, 2025 | 532.00 | 539.90 | 518.00 | 528.00 | 528.00 | -0.73% | 46,000 |
| Aug 12, 2025 | 547.00 | 547.50 | 527.35 | 531.90 | 531.90 | -0.01% | 14,250 |
| Aug 11, 2025 | 555.50 | 563.50 | 518.60 | 531.95 | 531.95 | -2.56% | 60,000 |
| Aug 8, 2025 | 561.00 | 561.95 | 542.00 | 545.90 | 545.90 | -3.21% | 10,500 |
| Aug 7, 2025 | 550.00 | 570.00 | 541.10 | 564.00 | 564.00 | 0.05% | 11,750 |
| Aug 6, 2025 | 580.00 | 583.75 | 550.00 | 563.70 | 563.70 | 0.91% | 46,000 |