Vilas Transcore Limited (NSE:VILAS)
India · Delayed Price · Currency is INR 371.25
-10.75 (-2.81%)
Jul 15, 2026, 3:20 PM IST
Vilas Transcore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 383.90 | 387.30 | 373.00 | 376.00 | - | -1.57% | 10,750 |
| Jul 14, 2026 | 383.00 | 390.00 | 364.50 | 382.00 | 382.00 | 0.10% | 39,000 |
| Jul 13, 2026 | 383.30 | 395.00 | 380.05 | 381.60 | 381.60 | -0.75% | 26,250 |
| Jul 10, 2026 | 391.00 | 394.00 | 384.50 | 384.50 | 384.50 | -0.13% | 21,000 |
| Jul 9, 2026 | 380.00 | 389.90 | 376.00 | 385.00 | 385.00 | 2.60% | 11,750 |
| Jul 8, 2026 | 380.35 | 388.05 | 370.10 | 375.25 | 375.25 | -3.53% | 25,750 |
| Jul 7, 2026 | 386.00 | 394.95 | 385.60 | 389.00 | 389.00 | 0.63% | 13,750 |
| Jul 6, 2026 | 410.00 | 410.00 | 384.00 | 386.55 | 386.55 | -5.81% | 35,750 |
| Jul 3, 2026 | 409.90 | 417.80 | 402.15 | 410.40 | 410.40 | 2.37% | 47,250 |
| Jul 2, 2026 | 369.10 | 404.00 | 369.00 | 400.90 | 400.90 | 7.52% | 75,000 |
| Jul 1, 2026 | 374.00 | 376.00 | 365.20 | 372.85 | 372.85 | 0.38% | 31,500 |
| Jun 30, 2026 | 384.00 | 384.60 | 370.20 | 371.45 | 371.45 | -3.00% | 19,750 |
| Jun 29, 2026 | 379.00 | 387.85 | 379.00 | 382.95 | 382.95 | -1.00% | 14,000 |
| Jun 25, 2026 | 398.00 | 399.00 | 385.05 | 386.80 | 386.80 | -0.87% | 24,250 |
| Jun 24, 2026 | 398.00 | 398.85 | 387.05 | 390.20 | 390.20 | -1.08% | 17,750 |
| Jun 23, 2026 | 404.00 | 408.75 | 391.00 | 394.45 | 394.45 | -2.36% | 17,750 |
| Jun 22, 2026 | 390.10 | 407.90 | 388.00 | 404.00 | 404.00 | 1.05% | 39,000 |
| Jun 19, 2026 | 386.00 | 404.90 | 385.10 | 399.80 | 399.80 | 1.30% | 50,500 |
| Jun 18, 2026 | 395.00 | 403.00 | 385.00 | 394.65 | 394.65 | 0.51% | 55,500 |
| Jun 17, 2026 | 385.00 | 395.10 | 380.60 | 392.65 | 392.65 | 1.92% | 76,750 |
| Jun 16, 2026 | 393.00 | 394.00 | 385.10 | 385.25 | 385.25 | -1.68% | 22,250 |
| Jun 15, 2026 | 405.00 | 415.00 | 386.30 | 391.85 | 391.85 | -0.66% | 74,250 |
| Jun 12, 2026 | 370.00 | 398.00 | 370.00 | 394.45 | 394.45 | 7.20% | 43,250 |
| Jun 11, 2026 | 362.45 | 371.95 | 362.00 | 367.95 | 367.95 | 1.52% | 27,250 |
| Jun 10, 2026 | 365.00 | 370.00 | 355.00 | 362.45 | 362.45 | 0.39% | 34,250 |
| Jun 9, 2026 | 367.95 | 367.95 | 351.00 | 361.05 | 361.05 | 1.48% | 25,750 |
| Jun 8, 2026 | 345.00 | 361.00 | 345.00 | 355.80 | 355.80 | 1.01% | 24,000 |
| Jun 5, 2026 | 352.00 | 361.00 | 350.00 | 352.25 | 352.25 | 0.41% | 22,500 |
| Jun 4, 2026 | 357.25 | 361.00 | 340.00 | 350.80 | 350.80 | -1.81% | 36,250 |
| Jun 3, 2026 | 352.00 | 360.00 | 346.00 | 357.25 | 357.25 | 1.82% | 20,250 |
| Jun 2, 2026 | 353.00 | 360.95 | 349.95 | 350.85 | 350.85 | -2.22% | 29,250 |
| Jun 1, 2026 | 360.00 | 360.00 | 350.00 | 358.80 | 358.80 | 0.03% | 43,250 |
| May 29, 2026 | 369.85 | 377.95 | 352.00 | 358.70 | 358.70 | -3.01% | 50,250 |
| May 27, 2026 | 375.00 | 375.00 | 365.00 | 369.85 | 369.85 | -0.18% | 12,750 |
| May 26, 2026 | 360.00 | 380.00 | 360.00 | 370.50 | 370.50 | -3.83% | 23,250 |
| May 25, 2026 | 380.45 | 387.95 | 371.20 | 385.25 | 385.25 | 2.27% | 28,000 |
| 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 |