Vilas Transcore Limited (NSE:VILAS)
India · Delayed Price · Currency is INR 546.50
+1.40 (0.26%)
At close: Jul 31, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 540.00 | 545.00 | 531.00 | 534.15 | 534.15 | -2.26% | 18,500 |
| Jul 31, 2025 | 542.00 | 555.00 | 535.15 | 546.50 | 546.50 | 0.26% | 9,250 |
| Jul 30, 2025 | 550.00 | 555.00 | 540.20 | 545.10 | 545.10 | -0.60% | 8,000 |
| Jul 29, 2025 | 550.00 | 550.00 | 532.00 | 548.40 | 548.40 | -0.19% | 25,250 |
| Jul 28, 2025 | 548.70 | 557.70 | 541.10 | 549.45 | 549.45 | 2.19% | 24,750 |
| Jul 25, 2025 | 551.00 | 560.95 | 532.10 | 537.70 | 537.70 | -3.90% | 37,000 |
| Jul 24, 2025 | 566.00 | 572.00 | 555.05 | 559.55 | 559.55 | -2.39% | 16,000 |
| Jul 23, 2025 | 580.00 | 580.00 | 563.00 | 573.25 | 573.25 | -0.06% | 15,250 |
| Jul 22, 2025 | 581.90 | 589.00 | 569.00 | 573.60 | 573.60 | -1.46% | 22,000 |
| Jul 21, 2025 | 599.95 | 599.95 | 580.50 | 582.10 | 582.10 | -1.70% | 11,750 |
| Jul 18, 2025 | 599.45 | 599.95 | 585.10 | 592.15 | 592.15 | -1.22% | 17,000 |
| Jul 17, 2025 | 604.95 | 607.00 | 584.00 | 599.45 | 599.45 | -0.23% | 11,500 |
| Jul 16, 2025 | 600.60 | 609.75 | 595.10 | 600.85 | 600.85 | -0.69% | 15,000 |
| Jul 15, 2025 | 606.10 | 613.90 | 600.00 | 605.00 | 605.00 | -1.32% | 19,750 |
| Jul 14, 2025 | 596.45 | 626.00 | 593.50 | 613.10 | 613.10 | 2.79% | 51,000 |
| Jul 11, 2025 | 615.00 | 625.00 | 594.00 | 596.45 | 596.45 | -1.76% | 42,250 |
| Jul 10, 2025 | 589.70 | 612.00 | 581.20 | 607.15 | 607.15 | 4.09% | 49,750 |
| Jul 9, 2025 | 576.10 | 590.00 | 576.10 | 583.30 | 583.30 | 1.44% | 21,750 |
| Jul 8, 2025 | 591.00 | 593.70 | 570.60 | 575.00 | 575.00 | -0.42% | 23,250 |
| Jul 7, 2025 | 598.70 | 599.00 | 561.35 | 577.45 | 577.45 | -1.05% | 15,250 |
| Jul 4, 2025 | 593.70 | 608.70 | 580.00 | 583.55 | 583.55 | -0.60% | 26,000 |
| Jul 3, 2025 | 569.90 | 587.10 | 560.00 | 587.10 | 587.10 | 5.00% | 54,750 |
| Jul 2, 2025 | 555.05 | 569.90 | 548.00 | 559.15 | 559.15 | 0.45% | 20,750 |
| Jul 1, 2025 | 561.00 | 571.00 | 555.00 | 556.65 | 556.65 | -2.73% | 32,000 |
| Jun 30, 2025 | 580.00 | 585.00 | 551.95 | 572.30 | 572.30 | -1.50% | 80,250 |
| Jun 27, 2025 | 578.25 | 591.00 | 570.00 | 581.00 | 581.00 | -2.06% | 18,000 |
| Jun 26, 2025 | 590.90 | 594.00 | 581.50 | 593.25 | 593.25 | 1.13% | 6,750 |
| Jun 25, 2025 | 595.00 | 595.00 | 580.00 | 586.60 | 586.60 | -0.79% | 16,250 |
| Jun 24, 2025 | 600.00 | 610.00 | 589.20 | 591.25 | 591.25 | 0.35% | 53,750 |
| Jun 23, 2025 | 537.20 | 589.55 | 537.20 | 589.20 | 589.20 | 4.93% | 38,250 |
| Jun 20, 2025 | 560.05 | 575.00 | 560.00 | 561.50 | 561.50 | 1.44% | 53,500 |
| Jun 19, 2025 | 580.80 | 585.00 | 551.80 | 553.55 | 553.55 | -4.69% | 44,000 |
| Jun 18, 2025 | 588.00 | 600.00 | 570.00 | 580.80 | 580.80 | -2.45% | 20,500 |
| Jun 17, 2025 | 618.40 | 620.00 | 589.90 | 595.40 | 595.40 | -3.72% | 28,250 |
| Jun 16, 2025 | 630.00 | 639.90 | 605.00 | 618.40 | 618.40 | -0.81% | 75,000 |
| Jun 13, 2025 | 610.00 | 650.00 | 590.00 | 623.45 | 623.45 | -0.98% | 117,250 |
| Jun 12, 2025 | 634.00 | 673.70 | 624.00 | 629.60 | 629.60 | 0.70% | 205,750 |
| Jun 11, 2025 | 596.50 | 635.00 | 596.10 | 625.25 | 625.25 | 4.82% | 162,500 |
| Jun 10, 2025 | 617.00 | 629.80 | 575.05 | 596.50 | 596.50 | -1.72% | 115,500 |
| Jun 9, 2025 | 589.00 | 627.00 | 585.00 | 606.95 | 606.95 | 5.04% | 155,000 |
| Jun 6, 2025 | 540.15 | 583.95 | 539.00 | 577.80 | 577.80 | 6.99% | 139,250 |
| Jun 5, 2025 | 535.00 | 547.00 | 531.25 | 540.05 | 540.05 | 1.41% | 47,500 |
| Jun 4, 2025 | 543.05 | 561.95 | 516.30 | 532.55 | 532.55 | -1.56% | 181,000 |
| Jun 3, 2025 | 480.05 | 545.00 | 470.00 | 541.00 | 541.00 | 13.99% | 216,250 |
| Jun 2, 2025 | 480.00 | 491.20 | 469.00 | 474.60 | 474.60 | -4.00% | 67,750 |
| May 30, 2025 | 513.00 | 513.00 | 486.00 | 494.40 | 494.40 | -1.89% | 29,000 |
| May 29, 2025 | 501.00 | 520.00 | 501.00 | 503.90 | 503.90 | 1.70% | 99,250 |
| May 28, 2025 | 470.00 | 498.20 | 467.00 | 495.50 | 495.50 | 7.14% | 120,250 |
| May 27, 2025 | 477.00 | 478.45 | 455.00 | 462.50 | 462.50 | -1.86% | 39,000 |
| May 26, 2025 | 467.00 | 483.90 | 465.00 | 471.25 | 471.25 | 1.92% | 79,000 |