Vilas Transcore Limited (NSE:VILAS)
India · Delayed Price · Currency is INR 377.95
+9.60 (2.61%)
May 22, 2026, 3:29 PM IST
Vilas Transcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 383.20 | 386.45 | 369.00 | 376.70 | 376.70 | 2.27% | 34,250 |
| May 21, 2026 | 395.00 | 399.00 | 364.20 | 368.35 | 368.35 | -5.87% | 66,250 |
| May 20, 2026 | 387.00 | 405.00 | 375.25 | 391.30 | 391.30 | 2.29% | 50,750 |
| May 19, 2026 | 369.95 | 386.95 | 362.05 | 382.55 | 382.55 | 7.47% | 41,000 |
| May 18, 2026 | 365.00 | 377.00 | 347.05 | 355.95 | 355.95 | -2.32% | 68,750 |
| May 15, 2026 | 387.95 | 387.95 | 363.30 | 364.40 | 364.40 | -4.24% | 49,250 |
| May 14, 2026 | 405.00 | 405.00 | 375.80 | 380.55 | 380.55 | -6.10% | 68,250 |
| May 13, 2026 | 410.00 | 430.00 | 401.05 | 405.25 | 405.25 | -1.34% | 62,750 |
| May 12, 2026 | 396.70 | 438.80 | 370.65 | 410.75 | 410.75 | -9.40% | 393,250 |
| May 11, 2026 | 471.00 | 473.70 | 430.30 | 453.35 | 453.35 | -1.50% | 81,250 |
| May 8, 2026 | 452.00 | 474.00 | 452.00 | 460.25 | 460.25 | 1.89% | 61,000 |
| May 7, 2026 | 450.00 | 460.00 | 442.40 | 451.70 | 451.70 | -0.90% | 41,000 |
| May 6, 2026 | 426.50 | 465.00 | 426.50 | 455.80 | 455.80 | 5.95% | 162,750 |
| May 5, 2026 | 424.90 | 442.50 | 418.00 | 430.20 | 430.20 | 2.02% | 49,500 |
| May 4, 2026 | 435.05 | 443.75 | 419.00 | 421.70 | 421.70 | -2.02% | 39,250 |
| Apr 30, 2026 | 444.35 | 444.35 | 423.05 | 430.40 | 430.40 | -1.85% | 28,000 |
| Apr 29, 2026 | 434.00 | 447.90 | 430.05 | 438.50 | 438.50 | 1.55% | 46,000 |
| Apr 28, 2026 | 460.00 | 461.00 | 424.00 | 431.80 | 431.80 | -5.28% | 31,750 |
| Apr 27, 2026 | 475.00 | 475.00 | 453.95 | 455.85 | 455.85 | -1.60% | 59,000 |
| Apr 24, 2026 | 470.05 | 480.00 | 455.00 | 463.25 | 463.25 | -1.29% | 29,500 |
| Apr 23, 2026 | 470.20 | 495.00 | 465.05 | 469.30 | 469.30 | -1.86% | 40,500 |
| Apr 22, 2026 | 448.00 | 484.45 | 448.00 | 478.20 | 478.20 | 6.74% | 49,500 |
| Apr 21, 2026 | 447.95 | 458.00 | 447.00 | 448.00 | 448.00 | 1.14% | 17,000 |
| Apr 20, 2026 | 448.00 | 454.90 | 436.15 | 442.95 | 442.95 | -0.06% | 36,500 |
| Apr 17, 2026 | 405.30 | 449.70 | 405.30 | 443.20 | 443.20 | 7.38% | 105,500 |
| Apr 16, 2026 | 413.00 | 420.00 | 407.05 | 412.75 | 412.75 | -0.33% | 16,250 |
| Apr 15, 2026 | 415.00 | 423.00 | 408.05 | 414.10 | 414.10 | 2.00% | 30,250 |
| Apr 13, 2026 | 406.00 | 410.00 | 400.00 | 406.00 | 406.00 | -3.29% | 14,750 |
| Apr 10, 2026 | 414.00 | 425.00 | 409.05 | 419.80 | 419.80 | 2.43% | 22,250 |
| Apr 9, 2026 | 420.00 | 420.00 | 406.00 | 409.85 | 409.85 | -1.88% | 5,500 |
| Apr 8, 2026 | 420.00 | 420.00 | 410.00 | 417.70 | 417.70 | 6.49% | 34,500 |
| Apr 7, 2026 | 388.00 | 405.00 | 388.00 | 392.25 | 392.25 | 0.05% | 14,750 |
| Apr 6, 2026 | 383.35 | 394.90 | 370.35 | 392.05 | 392.05 | 1.63% | 75,000 |
| Apr 2, 2026 | 342.00 | 389.95 | 341.00 | 385.75 | 385.75 | 7.99% | 146,750 |
| Apr 1, 2026 | 363.00 | 370.00 | 353.70 | 357.20 | 357.20 | 5.73% | 145,000 |
| Mar 30, 2026 | 358.40 | 358.40 | 336.00 | 337.85 | 337.85 | -5.73% | 29,750 |
| Mar 27, 2026 | 375.00 | 375.35 | 353.00 | 358.40 | 358.40 | -7.07% | 62,250 |
| Mar 25, 2026 | 370.00 | 388.00 | 370.00 | 385.65 | 385.65 | 6.14% | 32,000 |
| Mar 24, 2026 | 378.00 | 379.45 | 360.10 | 363.35 | 363.35 | 1.03% | 32,750 |
| Mar 23, 2026 | 376.00 | 382.15 | 353.35 | 359.65 | 359.65 | -6.68% | 25,750 |
| Mar 20, 2026 | 390.00 | 405.00 | 382.00 | 385.40 | 385.40 | -0.86% | 17,000 |
| Mar 19, 2026 | 385.00 | 395.00 | 375.50 | 388.75 | 388.75 | -1.62% | 19,250 |
| Mar 18, 2026 | 391.75 | 398.90 | 375.25 | 395.15 | 395.15 | 0.87% | 25,750 |
| Mar 17, 2026 | 370.00 | 398.70 | 370.00 | 391.75 | 391.75 | 1.02% | 21,500 |
| Mar 16, 2026 | 370.00 | 390.00 | 355.10 | 387.80 | 387.80 | 4.12% | 28,750 |
| Mar 13, 2026 | 387.00 | 398.95 | 370.00 | 372.45 | 372.45 | -1.43% | 36,000 |
| Mar 12, 2026 | 346.00 | 396.00 | 345.85 | 377.85 | 377.85 | 11.03% | 40,500 |
| 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 |