VLS Finance Limited (NSE:VLSFINANCE)
India · Delayed Price · Currency is INR 237.60
-2.15 (-0.90%)
At close: Mar 6, 2026
VLS Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 240.65 | 241.95 | 236.50 | 237.60 | 237.60 | -0.90% | 7,747 |
| Mar 5, 2026 | 237.05 | 241.90 | 231.55 | 239.75 | 239.75 | 0.65% | 10,624 |
| Mar 4, 2026 | 243.05 | 245.55 | 235.25 | 238.20 | 238.20 | -4.28% | 23,872 |
| Mar 2, 2026 | 242.95 | 251.00 | 240.75 | 248.85 | 248.85 | -1.19% | 24,333 |
| Feb 27, 2026 | 253.55 | 257.90 | 251.00 | 251.85 | 251.85 | -1.39% | 4,984 |
| Feb 26, 2026 | 257.80 | 259.15 | 254.95 | 255.40 | 255.40 | -0.74% | 11,453 |
| Feb 25, 2026 | 260.85 | 261.00 | 253.55 | 257.30 | 257.30 | -0.02% | 9,348 |
| Feb 24, 2026 | 260.00 | 260.00 | 253.00 | 257.35 | 257.35 | -0.12% | 11,604 |
| Feb 23, 2026 | 261.10 | 261.15 | 255.00 | 257.65 | 257.65 | -1.32% | 15,681 |
| Feb 20, 2026 | 262.15 | 263.30 | 258.90 | 261.10 | 261.10 | -0.46% | 14,682 |
| Feb 19, 2026 | 263.75 | 266.00 | 259.45 | 262.30 | 262.30 | 0.29% | 9,534 |
| Feb 18, 2026 | 267.00 | 267.00 | 260.00 | 261.55 | 261.55 | -0.51% | 10,028 |
| Feb 17, 2026 | 263.25 | 265.70 | 261.80 | 262.90 | 262.90 | -0.55% | 17,241 |
| Feb 16, 2026 | 273.70 | 273.70 | 260.95 | 264.35 | 264.35 | -2.24% | 19,595 |
| Feb 13, 2026 | 271.00 | 273.00 | 264.00 | 270.40 | 270.40 | -0.50% | 10,198 |
| Feb 12, 2026 | 273.50 | 276.40 | 267.20 | 271.75 | 271.75 | -1.72% | 19,040 |
| Feb 11, 2026 | 280.00 | 280.00 | 274.20 | 276.50 | 276.50 | -0.70% | 7,506 |
| Feb 10, 2026 | 271.55 | 279.80 | 271.55 | 278.45 | 278.45 | 1.75% | 12,558 |
| Feb 9, 2026 | 275.55 | 275.55 | 270.90 | 273.65 | 273.65 | -0.69% | 9,058 |
| Feb 6, 2026 | 274.00 | 278.00 | 268.05 | 275.55 | 275.55 | 1.70% | 10,049 |
| Feb 5, 2026 | 268.00 | 281.45 | 267.05 | 270.95 | 270.95 | 1.14% | 13,512 |
| Feb 4, 2026 | 263.50 | 269.00 | 261.00 | 267.90 | 267.90 | 2.04% | 15,220 |
| Feb 3, 2026 | 267.35 | 275.00 | 261.00 | 262.55 | 262.55 | -1.30% | 24,479 |
| Feb 2, 2026 | 266.00 | 267.80 | 254.25 | 266.00 | 266.00 | 1.86% | 16,107 |
| Feb 1, 2026 | 277.00 | 277.00 | 258.00 | 261.15 | 261.15 | -1.45% | 13,111 |
| Jan 30, 2026 | 252.95 | 266.35 | 252.95 | 265.00 | 265.00 | 2.16% | 11,220 |
| Jan 29, 2026 | 266.00 | 267.35 | 258.00 | 259.40 | 259.40 | -1.61% | 17,454 |
| Jan 28, 2026 | 260.20 | 264.60 | 260.00 | 263.65 | 263.65 | 1.09% | 17,214 |
| Jan 27, 2026 | 270.00 | 271.00 | 256.95 | 260.80 | 260.80 | -3.14% | 30,832 |
| Jan 23, 2026 | 272.65 | 272.65 | 267.25 | 269.25 | 269.25 | -1.50% | 13,312 |
| Jan 22, 2026 | 270.00 | 275.00 | 264.90 | 273.35 | 273.35 | 2.09% | 9,580 |
| Jan 21, 2026 | 272.95 | 272.95 | 265.10 | 267.75 | 267.75 | -1.31% | 14,787 |
| Jan 20, 2026 | 283.30 | 283.30 | 270.10 | 271.30 | 271.30 | -2.52% | 13,113 |
| Jan 19, 2026 | 283.40 | 284.00 | 273.25 | 278.30 | 278.30 | -1.70% | 25,186 |
| Jan 16, 2026 | 282.85 | 285.45 | 281.70 | 283.10 | 283.10 | 0.09% | 8,651 |
| Jan 14, 2026 | 281.80 | 284.75 | 280.00 | 282.85 | 282.85 | -0.21% | 6,318 |
| Jan 13, 2026 | 287.50 | 289.05 | 281.00 | 283.45 | 283.45 | -1.73% | 18,608 |
| Jan 12, 2026 | 285.70 | 302.10 | 276.50 | 288.45 | 288.45 | 1.09% | 77,045 |
| Jan 9, 2026 | 290.35 | 290.35 | 282.00 | 285.35 | 285.35 | -2.19% | 29,490 |
| Jan 8, 2026 | 295.85 | 297.90 | 287.80 | 291.75 | 291.75 | -1.29% | 26,448 |
| Jan 7, 2026 | 298.15 | 303.30 | 294.15 | 295.55 | 295.55 | -0.66% | 25,157 |
| Jan 6, 2026 | 300.05 | 300.05 | 296.65 | 297.50 | 297.50 | -0.75% | 34,644 |
| Jan 5, 2026 | 303.45 | 303.45 | 296.05 | 299.75 | 299.75 | -1.17% | 38,465 |
| Jan 2, 2026 | 305.50 | 308.00 | 301.00 | 303.30 | 303.30 | -0.69% | 49,020 |
| Jan 1, 2026 | 306.00 | 308.00 | 302.05 | 305.40 | 305.40 | 1.99% | 113,107 |
| Dec 31, 2025 | 295.00 | 303.95 | 293.10 | 299.45 | 299.45 | 2.20% | 184,704 |
| Dec 30, 2025 | 281.80 | 293.40 | 279.00 | 293.00 | 293.00 | 3.31% | 43,816 |
| Dec 29, 2025 | 290.50 | 291.35 | 282.00 | 283.60 | 283.60 | -2.78% | 24,426 |
| Dec 26, 2025 | 299.40 | 300.60 | 290.30 | 291.70 | 291.70 | -2.49% | 33,218 |
| Dec 24, 2025 | 288.15 | 307.95 | 286.35 | 299.15 | 299.15 | 3.01% | 76,397 |