Vilas Transcore Limited (NSE:VILAS)
India · Delayed Price · Currency is INR 346.20
-3.75 (-1.07%)
Sep 11, 2026, 3:29 PM IST
Vilas Transcore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 361.90 | 365.50 | 358.10 | 360.95 | 360.95 | 1.78% | 6,500 |
| Aug 27, 2026 | 364.00 | 366.65 | 353.90 | 354.65 | 354.65 | -1.79% | 10,500 |
| Aug 26, 2026 | 370.00 | 370.00 | 360.10 | 361.10 | 361.10 | -2.11% | 9,750 |
| Aug 25, 2026 | 354.50 | 373.90 | 351.50 | 368.90 | 368.90 | 4.94% | 68,000 |
| Aug 24, 2026 | 345.00 | 357.00 | 345.00 | 351.55 | 351.55 | 1.85% | 54,250 |
| Aug 21, 2026 | 352.05 | 354.95 | 340.00 | 345.15 | 345.15 | -1.96% | 42,000 |
| Aug 20, 2026 | 354.00 | 360.00 | 350.55 | 352.05 | 352.05 | -0.62% | 19,000 |
| Aug 19, 2026 | 359.00 | 360.75 | 350.15 | 354.25 | 354.25 | -0.51% | 22,000 |
| Aug 18, 2026 | 357.95 | 360.00 | 355.85 | 356.05 | 356.05 | 0.32% | 10,000 |
| Aug 17, 2026 | 370.00 | 379.75 | 353.10 | 354.90 | 354.90 | -5.14% | 33,750 |
| Aug 14, 2026 | 350.00 | 389.95 | 347.00 | 374.15 | 374.15 | 6.87% | 46,500 |
| Aug 13, 2026 | 355.50 | 355.50 | 346.00 | 350.10 | 350.10 | 0.17% | 12,000 |
| Aug 12, 2026 | 355.60 | 358.55 | 348.00 | 349.50 | 349.50 | -1.58% | 15,000 |
| Aug 11, 2026 | 366.00 | 366.00 | 353.70 | 355.10 | 355.10 | -1.72% | 14,750 |
| Aug 10, 2026 | 365.00 | 368.00 | 360.00 | 361.30 | 361.30 | -0.92% | 11,500 |
| Aug 7, 2026 | 369.00 | 370.85 | 363.15 | 364.65 | 364.65 | -0.36% | 11,000 |
| Aug 6, 2026 | 372.15 | 372.15 | 364.90 | 365.95 | 365.95 | -1.67% | 13,750 |
| Aug 5, 2026 | 360.40 | 373.85 | 358.25 | 372.15 | 372.15 | 4.74% | 19,750 |
| Aug 4, 2026 | 353.75 | 361.45 | 353.30 | 355.30 | 355.30 | -0.85% | 13,500 |
| Aug 3, 2026 | 348.95 | 363.95 | 348.95 | 358.35 | 358.35 | 2.69% | 8,250 |
| Jul 31, 2026 | 348.00 | 353.00 | 345.60 | 348.95 | 348.95 | 0.32% | 5,500 |
| Jul 30, 2026 | 353.00 | 357.00 | 345.00 | 347.85 | 347.85 | -2.56% | 35,000 |
| Jul 29, 2026 | 345.00 | 363.50 | 345.00 | 357.00 | 357.00 | 2.63% | 12,750 |
| Jul 28, 2026 | 353.70 | 354.05 | 345.00 | 347.85 | 347.85 | -1.65% | 30,500 |
| Jul 27, 2026 | 365.00 | 375.00 | 352.65 | 353.70 | 353.70 | -1.08% | 25,250 |
| Jul 24, 2026 | 358.10 | 366.95 | 351.00 | 357.55 | 357.55 | -0.15% | 12,750 |
| Jul 23, 2026 | 356.50 | 363.90 | 356.50 | 358.10 | 358.10 | 0.62% | 4,750 |
| Jul 22, 2026 | 362.00 | 365.00 | 355.00 | 355.90 | 355.90 | -2.48% | 14,250 |
| Jul 21, 2026 | 372.50 | 373.95 | 351.50 | 364.95 | 364.95 | -1.38% | 15,500 |
| Jul 20, 2026 | 370.05 | 376.00 | 367.35 | 370.05 | 370.05 | -0.07% | 9,500 |
| Jul 17, 2026 | 376.80 | 378.50 | 369.05 | 370.30 | 370.30 | -3.47% | 10,750 |
| Jul 16, 2026 | 374.00 | 385.95 | 374.00 | 383.60 | 383.60 | 3.10% | 5,750 |
| Jul 15, 2026 | 383.90 | 387.30 | 370.00 | 372.05 | 372.05 | -2.60% | 20,500 |
| 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 |