VLS Finance Limited (NSE:VLSFINANCE)
India · Delayed Price · Currency is INR 269.25
-4.10 (-1.50%)
Jan 23, 2026, 3:29 PM IST
VLS Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 293.10 | 294.95 | 287.05 | 290.40 | 290.40 | -0.84% | 42,710 |
| Dec 22, 2025 | 293.20 | 296.50 | 290.25 | 292.85 | 292.85 | -1.55% | 41,139 |
| Dec 19, 2025 | 298.95 | 301.15 | 293.00 | 297.45 | 297.45 | - | 42,090 |
| Dec 18, 2025 | 290.00 | 298.60 | 278.60 | 297.45 | 297.45 | 2.06% | 86,490 |
| Dec 17, 2025 | 285.00 | 308.95 | 281.05 | 291.45 | 291.45 | 5.85% | 299,311 |
| Dec 16, 2025 | 281.35 | 283.75 | 271.85 | 275.35 | 275.35 | -3.34% | 57,450 |
| Dec 15, 2025 | 295.00 | 297.90 | 283.00 | 284.85 | 284.85 | -4.88% | 146,252 |
| Dec 12, 2025 | 312.50 | 314.90 | 295.00 | 299.45 | 299.45 | -10.10% | 321,619 |
| Dec 11, 2025 | 331.05 | 333.95 | 325.05 | 333.10 | 333.10 | 0.63% | 298,883 |
| Dec 10, 2025 | 333.05 | 337.95 | 327.40 | 331.00 | 331.00 | -0.23% | 184,156 |
| Dec 9, 2025 | 322.00 | 332.75 | 312.25 | 331.75 | 331.75 | 3.27% | 183,406 |
| Dec 8, 2025 | 337.00 | 337.10 | 315.65 | 321.25 | 321.25 | -3.66% | 276,256 |
| Dec 5, 2025 | 327.05 | 339.00 | 327.05 | 333.45 | 333.45 | 1.85% | 463,126 |
| Dec 4, 2025 | 317.95 | 328.85 | 317.00 | 327.40 | 327.40 | 3.46% | 289,210 |
| Dec 3, 2025 | 311.00 | 319.95 | 310.05 | 316.45 | 316.45 | 1.69% | 261,380 |
| Dec 2, 2025 | 309.00 | 313.80 | 309.00 | 311.20 | 311.20 | 0.24% | 103,300 |
| Dec 1, 2025 | 311.80 | 314.90 | 308.15 | 310.45 | 310.45 | 0.56% | 202,042 |
| Nov 28, 2025 | 307.77 | 309.89 | 305.16 | 308.71 | 308.71 | 1.19% | 73,235 |
| Nov 27, 2025 | 305.05 | 307.70 | 301.10 | 305.09 | 305.09 | 0.49% | 84,736 |
| Nov 26, 2025 | 300.35 | 306.40 | 300.35 | 303.60 | 303.60 | 1.10% | 74,864 |
| Nov 25, 2025 | 312.00 | 313.00 | 290.60 | 300.30 | 300.30 | -2.99% | 299,976 |
| Nov 24, 2025 | 305.00 | 316.53 | 298.44 | 309.55 | 309.55 | 17.35% | 1,188,513 |
| Nov 21, 2025 | 266.00 | 266.99 | 260.80 | 263.78 | 263.78 | 0.26% | 91,789 |
| Nov 20, 2025 | 253.50 | 266.72 | 253.50 | 263.09 | 263.09 | 2.82% | 170,611 |
| Nov 19, 2025 | 253.95 | 269.59 | 252.79 | 255.88 | 255.88 | -1.01% | 157,972 |
| Nov 18, 2025 | 264.60 | 269.99 | 253.50 | 258.50 | 258.50 | 2.45% | 468,062 |
| Nov 17, 2025 | 232.00 | 252.31 | 232.00 | 252.31 | 252.31 | 20.00% | 881,584 |
| Nov 14, 2025 | 206.00 | 212.30 | 204.11 | 210.26 | 210.26 | 1.81% | 49,883 |
| Nov 13, 2025 | 203.20 | 208.66 | 201.48 | 206.53 | 206.53 | 2.51% | 18,454 |
| Nov 12, 2025 | 205.74 | 209.90 | 198.81 | 201.47 | 201.47 | -2.08% | 39,635 |