VLS Finance Limited (NSE:VLSFINANCE)
India · Delayed Price · Currency is INR 221.50
-0.07 (-0.03%)
Sep 12, 2025, 3:29 PM IST
VLS Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 224.50 | 225.00 | 220.91 | 221.57 | 221.57 | -0.82% | 31,285 |
| Sep 10, 2025 | 221.55 | 225.00 | 221.55 | 223.40 | 223.40 | 0.65% | 11,533 |
| Sep 9, 2025 | 224.80 | 225.57 | 221.41 | 221.95 | 221.95 | -0.60% | 10,001 |
| Sep 8, 2025 | 223.00 | 225.00 | 221.19 | 223.30 | 223.30 | 0.10% | 8,266 |
| Sep 5, 2025 | 224.20 | 224.20 | 220.62 | 223.07 | 223.07 | 0.26% | 14,030 |
| Sep 4, 2025 | 224.80 | 227.48 | 222.00 | 222.49 | 222.49 | -0.42% | 18,392 |
| Sep 3, 2025 | 221.09 | 226.16 | 218.31 | 223.43 | 223.43 | 0.90% | 22,566 |
| Sep 2, 2025 | 218.57 | 226.58 | 216.99 | 221.44 | 221.44 | 1.31% | 21,416 |
| Sep 1, 2025 | 221.00 | 223.80 | 217.25 | 218.57 | 218.57 | -1.30% | 14,843 |
| Aug 29, 2025 | 222.00 | 224.55 | 219.01 | 221.45 | 221.45 | -1.14% | 14,087 |
| Aug 28, 2025 | 225.55 | 227.01 | 223.50 | 224.00 | 224.00 | -1.56% | 18,761 |
| Aug 26, 2025 | 230.60 | 231.67 | 225.60 | 227.54 | 227.54 | -2.02% | 9,382 |
| Aug 25, 2025 | 231.59 | 234.39 | 230.04 | 232.23 | 232.23 | 0.22% | 8,819 |
| Aug 22, 2025 | 231.50 | 236.34 | 230.00 | 231.72 | 231.72 | -0.93% | 14,688 |
| Aug 21, 2025 | 231.25 | 237.45 | 230.55 | 233.89 | 233.89 | 1.14% | 28,924 |
| Aug 20, 2025 | 233.40 | 234.49 | 230.26 | 231.25 | 231.25 | -0.02% | 14,693 |
| Aug 19, 2025 | 232.65 | 232.65 | 226.00 | 231.30 | 231.30 | -0.40% | 27,064 |
| Aug 18, 2025 | 230.50 | 236.60 | 229.21 | 232.22 | 232.22 | 0.90% | 24,761 |
| Aug 14, 2025 | 233.29 | 237.79 | 227.60 | 230.16 | 230.16 | -2.39% | 17,259 |
| Aug 13, 2025 | 230.98 | 238.39 | 229.24 | 235.79 | 235.79 | 2.08% | 29,409 |
| Aug 12, 2025 | 230.45 | 232.52 | 228.01 | 230.99 | 230.99 | 0.23% | 36,207 |
| Aug 11, 2025 | 237.00 | 237.19 | 229.10 | 230.45 | 230.45 | -1.81% | 15,414 |
| Aug 8, 2025 | 231.00 | 245.00 | 231.00 | 234.70 | 234.70 | 3.34% | 117,871 |
| Aug 7, 2025 | 227.96 | 229.80 | 225.17 | 227.11 | 227.11 | -0.37% | 33,275 |
| Aug 6, 2025 | 229.42 | 231.00 | 225.99 | 227.96 | 227.96 | -0.25% | 16,054 |
| Aug 5, 2025 | 231.00 | 233.45 | 227.15 | 228.53 | 228.53 | -0.21% | 12,435 |
| Aug 4, 2025 | 228.40 | 231.13 | 226.63 | 229.01 | 229.01 | -0.60% | 17,996 |
| Aug 1, 2025 | 233.00 | 235.40 | 228.70 | 230.40 | 230.40 | -1.23% | 13,787 |
| Jul 31, 2025 | 233.98 | 234.36 | 230.00 | 233.26 | 233.26 | -0.31% | 15,060 |
| Jul 30, 2025 | 234.94 | 237.42 | 232.08 | 233.98 | 233.98 | -0.41% | 12,351 |
| Jul 29, 2025 | 226.95 | 237.00 | 226.95 | 234.94 | 234.94 | 1.21% | 7,646 |
| Jul 28, 2025 | 237.88 | 240.20 | 230.17 | 232.14 | 232.14 | -2.50% | 9,617 |
| Jul 25, 2025 | 240.00 | 242.99 | 236.00 | 238.09 | 238.09 | -1.46% | 21,175 |
| Jul 24, 2025 | 245.29 | 245.29 | 241.00 | 241.62 | 241.62 | -0.61% | 8,847 |
| Jul 23, 2025 | 243.05 | 245.48 | 240.62 | 243.11 | 243.11 | -0.39% | 14,517 |
| Jul 22, 2025 | 247.65 | 248.25 | 243.10 | 244.05 | 244.05 | -1.27% | 10,914 |
| Jul 21, 2025 | 247.00 | 248.30 | 243.01 | 247.18 | 247.18 | 0.87% | 14,887 |
| Jul 18, 2025 | 247.20 | 247.95 | 242.41 | 245.06 | 245.06 | -0.66% | 14,009 |
| Jul 17, 2025 | 245.03 | 249.59 | 244.00 | 246.70 | 246.70 | 0.63% | 11,965 |
| Jul 16, 2025 | 244.20 | 249.39 | 239.11 | 245.16 | 245.16 | 0.57% | 32,016 |
| Jul 15, 2025 | 245.00 | 248.50 | 243.07 | 243.76 | 243.76 | -0.60% | 13,746 |
| Jul 14, 2025 | 248.15 | 249.81 | 243.50 | 245.23 | 245.23 | -1.24% | 15,867 |
| Jul 11, 2025 | 247.05 | 252.86 | 246.60 | 248.32 | 248.32 | -1.28% | 20,033 |
| Jul 10, 2025 | 251.47 | 256.61 | 250.00 | 251.55 | 251.55 | -0.17% | 23,338 |
| Jul 9, 2025 | 254.65 | 259.00 | 251.00 | 251.99 | 251.99 | -0.98% | 33,792 |
| Jul 8, 2025 | 254.80 | 257.69 | 252.60 | 254.48 | 254.48 | -0.54% | 16,518 |
| Jul 7, 2025 | 243.70 | 258.09 | 241.50 | 255.85 | 255.85 | 4.58% | 70,163 |
| Jul 4, 2025 | 243.00 | 246.33 | 243.00 | 244.65 | 244.65 | -0.07% | 13,073 |
| Jul 3, 2025 | 246.40 | 247.75 | 243.24 | 244.82 | 244.82 | 0.23% | 12,409 |
| Jul 2, 2025 | 248.00 | 249.58 | 243.37 | 244.25 | 244.25 | -1.51% | 15,716 |