Vilas Transcore Limited (NSE:VILAS)
India · Delayed Price · Currency is INR 337.65
+7.25 (2.19%)
Nov 11, 2026, 2:10 PM IST
Vilas Transcore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 332.60 | 338.00 | 327.05 | 337.65 | 337.65 | 2.19% | 24,000 |
| Nov 9, 2026 | 340.65 | 340.65 | 328.00 | 330.40 | 330.40 | -1.09% | 28,500 |
| Nov 8, 2026 | 340.00 | 340.00 | 327.55 | 334.05 | 334.05 | -1.39% | 11,500 |
| Nov 6, 2026 | 340.00 | 344.50 | 319.40 | 338.75 | 338.75 | -7.08% | 209,750 |
| Nov 5, 2026 | 363.00 | 374.00 | 360.00 | 364.55 | 364.55 | 2.70% | 27,750 |
| Nov 4, 2026 | 349.40 | 355.95 | 348.10 | 354.95 | 354.95 | 1.59% | 16,250 |
| Nov 3, 2026 | 354.00 | 354.00 | 341.00 | 349.40 | 349.40 | 1.07% | 13,250 |
| Nov 2, 2026 | 338.25 | 349.05 | 338.25 | 345.70 | 345.70 | 2.38% | 12,000 |
| Oct 30, 2026 | 355.00 | 355.00 | 335.00 | 337.65 | 337.65 | -4.63% | 21,250 |
| Oct 29, 2026 | 358.05 | 359.95 | 352.00 | 354.05 | 354.05 | -1.03% | 9,500 |
| Oct 28, 2026 | 359.85 | 359.85 | 347.00 | 357.75 | 357.75 | -0.76% | 7,000 |
| Oct 27, 2026 | 352.00 | 361.00 | 351.30 | 360.50 | 360.50 | 3.97% | 11,000 |
| Oct 26, 2026 | 336.35 | 358.00 | 336.35 | 346.75 | 346.75 | -1.63% | 17,000 |
| Oct 23, 2026 | 357.50 | 365.45 | 342.05 | 352.50 | 352.50 | -0.41% | 22,250 |
| Oct 22, 2026 | 352.50 | 365.00 | 352.50 | 353.95 | 353.95 | -1.78% | 19,500 |
| Oct 21, 2026 | 382.45 | 382.45 | 352.60 | 360.35 | 360.35 | -5.31% | 20,750 |
| Oct 19, 2026 | 390.00 | 395.70 | 377.10 | 380.55 | 380.55 | -3.52% | 8,000 |
| Oct 16, 2026 | 368.00 | 398.70 | 368.00 | 394.45 | 394.45 | 7.23% | 58,500 |
| Oct 15, 2026 | 377.95 | 379.00 | 364.20 | 367.85 | 367.85 | -1.43% | 13,000 |
| Oct 14, 2026 | 369.95 | 374.95 | 364.00 | 373.20 | 373.20 | 0.77% | 37,500 |
| Oct 13, 2026 | 372.00 | 376.95 | 364.00 | 370.35 | 370.35 | -1.11% | 14,250 |
| Oct 12, 2026 | 377.80 | 379.95 | 372.00 | 374.50 | 374.50 | -0.95% | 15,750 |
| Oct 9, 2026 | 390.30 | 390.45 | 376.00 | 378.10 | 378.10 | -3.83% | 15,500 |
| Oct 8, 2026 | 384.00 | 404.00 | 372.00 | 393.15 | 393.15 | 1.68% | 44,250 |
| Oct 7, 2026 | 388.50 | 396.95 | 385.00 | 386.65 | 386.65 | -2.05% | 16,500 |
| Oct 6, 2026 | 398.20 | 400.00 | 388.25 | 394.75 | 394.75 | -0.38% | 12,000 |
| Oct 5, 2026 | 404.95 | 406.90 | 394.00 | 396.25 | 396.25 | -0.63% | 46,500 |
| Oct 1, 2026 | 405.00 | 407.95 | 386.00 | 398.75 | 398.75 | -0.16% | 47,750 |
| Sep 30, 2026 | 367.80 | 404.00 | 357.70 | 399.40 | 399.40 | 9.26% | 84,750 |
| Sep 29, 2026 | 373.10 | 381.00 | 363.00 | 365.55 | 365.55 | -3.00% | 40,250 |
| Sep 28, 2026 | 389.05 | 392.95 | 375.10 | 376.85 | 376.85 | -4.59% | 15,500 |
| Sep 25, 2026 | 390.10 | 399.70 | 383.10 | 395.00 | 395.00 | -1.09% | 25,500 |
| Sep 24, 2026 | 402.60 | 419.50 | 361.00 | 399.35 | 399.35 | -1.11% | 61,000 |
| Sep 23, 2026 | 419.95 | 422.05 | 401.50 | 403.85 | 403.85 | -3.83% | 38,750 |
| Sep 22, 2026 | 369.90 | 427.00 | 366.00 | 419.95 | 419.95 | 13.99% | 243,250 |
| Sep 21, 2026 | 376.95 | 380.00 | 359.95 | 368.40 | 368.40 | -1.07% | 62,500 |
| Sep 18, 2026 | 341.00 | 376.75 | 341.00 | 372.40 | 372.40 | 12.30% | 124,750 |
| Sep 17, 2026 | 321.70 | 340.90 | 317.55 | 331.60 | 331.60 | 4.85% | 26,250 |
| Sep 16, 2026 | 327.50 | 330.00 | 313.25 | 316.25 | 316.25 | -3.85% | 45,500 |
| Sep 15, 2026 | 344.20 | 346.00 | 325.00 | 328.90 | 328.90 | -4.94% | 47,750 |
| Sep 11, 2026 | 349.95 | 349.95 | 340.40 | 346.00 | 346.00 | -1.13% | 21,750 |
| Sep 10, 2026 | 351.00 | 355.90 | 346.05 | 349.95 | 349.95 | 0.14% | 24,500 |
| Sep 9, 2026 | 353.00 | 353.75 | 344.00 | 349.45 | 349.45 | -1.17% | 30,500 |
| Sep 8, 2026 | 356.60 | 356.60 | 351.00 | 353.60 | 353.60 | -0.76% | 19,750 |
| Sep 7, 2026 | 356.00 | 360.95 | 354.15 | 356.30 | 356.30 | 0.74% | 60,500 |
| Sep 4, 2026 | 356.10 | 360.00 | 350.00 | 353.70 | 353.70 | -0.67% | 21,750 |
| Sep 3, 2026 | 361.95 | 369.00 | 354.25 | 356.10 | 356.10 | 2.03% | 46,750 |
| Sep 2, 2026 | 354.95 | 354.95 | 347.00 | 349.00 | 349.00 | -0.11% | 16,500 |
| Sep 1, 2026 | 359.70 | 359.70 | 349.00 | 349.40 | 349.40 | -2.39% | 16,000 |
| Aug 31, 2026 | 354.05 | 360.00 | 350.00 | 357.95 | 357.95 | -0.83% | 26,750 |