VLS Finance Limited (NSE:VLSFINANCE)
India · Delayed Price · Currency is INR 241.03
+4.95 (2.10%)
Apr 17, 2026, 3:16 PM IST
VLS Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 236.08 | 242.00 | 235.66 | 240.29 | - | 1.78% | 10,140 |
| Apr 16, 2026 | 239.99 | 243.99 | 234.40 | 236.08 | 236.08 | -1.62% | 19,770 |
| Apr 15, 2026 | 234.00 | 244.80 | 234.00 | 239.96 | 239.96 | 1.89% | 20,390 |
| Apr 13, 2026 | 232.63 | 237.99 | 230.00 | 235.52 | 235.52 | -0.66% | 10,171 |
| Apr 10, 2026 | 236.00 | 242.40 | 231.10 | 237.08 | 237.08 | 2.08% | 18,555 |
| Apr 9, 2026 | 233.75 | 233.75 | 231.00 | 232.24 | 232.24 | 0.44% | 3,360 |
| Apr 8, 2026 | 237.28 | 237.28 | 225.72 | 231.22 | 231.22 | 5.03% | 13,012 |
| Apr 7, 2026 | 218.99 | 223.00 | 217.96 | 220.14 | 220.14 | 0.48% | 8,937 |
| Apr 6, 2026 | 215.35 | 222.40 | 215.17 | 219.08 | 219.08 | -1.20% | 16,081 |
| Apr 2, 2026 | 210.40 | 223.23 | 210.40 | 221.73 | 221.73 | 2.46% | 16,100 |
| Apr 1, 2026 | 216.99 | 219.92 | 212.12 | 216.40 | 216.40 | 4.14% | 17,928 |
| Mar 30, 2026 | 211.25 | 214.95 | 205.00 | 207.80 | 207.80 | -3.64% | 17,989 |
| Mar 27, 2026 | 219.55 | 220.50 | 213.30 | 215.65 | 215.65 | -1.60% | 10,355 |
| Mar 25, 2026 | 221.95 | 225.90 | 217.40 | 219.15 | 219.15 | 0.07% | 16,999 |
| Mar 24, 2026 | 222.00 | 224.00 | 215.20 | 219.00 | 219.00 | 1.39% | 20,598 |
| Mar 23, 2026 | 220.10 | 223.40 | 214.00 | 216.00 | 216.00 | -3.51% | 20,345 |
| Mar 20, 2026 | 228.20 | 228.40 | 222.70 | 223.85 | 223.85 | -0.47% | 8,348 |
| Mar 19, 2026 | 229.95 | 229.95 | 222.30 | 224.90 | 224.90 | -2.68% | 13,779 |
| Mar 18, 2026 | 228.00 | 235.50 | 225.05 | 231.10 | 231.10 | 2.64% | 24,440 |
| Mar 17, 2026 | 225.75 | 226.30 | 223.15 | 225.15 | 225.15 | 0.27% | 7,027 |
| Mar 16, 2026 | 225.15 | 227.70 | 220.10 | 224.55 | 224.55 | -1.19% | 14,913 |
| Mar 13, 2026 | 234.25 | 234.75 | 225.85 | 227.25 | 227.25 | -1.84% | 16,584 |
| Mar 12, 2026 | 235.70 | 238.40 | 229.00 | 231.50 | 231.50 | -1.61% | 27,601 |
| Mar 11, 2026 | 235.00 | 242.90 | 233.30 | 235.30 | 235.30 | -0.23% | 15,922 |
| Mar 10, 2026 | 238.90 | 239.65 | 234.15 | 235.85 | 235.85 | 1.05% | 8,199 |
| Mar 9, 2026 | 236.85 | 236.85 | 229.90 | 233.40 | 233.40 | -1.77% | 17,316 |
| 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 |