VLS Finance Limited (NSE:VLSFINANCE)
India · Delayed Price · Currency is INR 220.89
-1.54 (-0.69%)
Oct 16, 2026, 3:29 PM IST
VLS Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 220.00 | 222.50 | 213.98 | 220.89 | 220.89 | -0.69% | 15,457 |
| Oct 15, 2026 | 220.79 | 223.00 | 217.36 | 222.43 | 222.43 | 0.74% | 5,394 |
| Oct 14, 2026 | 222.50 | 222.50 | 220.00 | 220.79 | 220.79 | 0.23% | 9,688 |
| Oct 13, 2026 | 223.12 | 223.12 | 217.61 | 220.29 | 220.29 | -0.77% | 5,892 |
| Oct 12, 2026 | 221.40 | 225.50 | 216.37 | 222.01 | 222.01 | 0.26% | 13,854 |
| Oct 9, 2026 | 226.50 | 233.00 | 218.40 | 221.43 | 221.43 | -3.17% | 9,016 |
| Oct 8, 2026 | 228.60 | 234.50 | 227.10 | 228.67 | 228.67 | -0.57% | 2,802 |
| Oct 7, 2026 | 228.00 | 238.10 | 228.00 | 229.97 | 229.97 | -1.68% | 9,462 |
| Oct 6, 2026 | 232.36 | 234.75 | 230.60 | 233.90 | 233.90 | 1.19% | 4,462 |
| Oct 5, 2026 | 229.00 | 234.84 | 229.00 | 231.16 | 231.16 | 0.13% | 10,797 |
| Oct 1, 2026 | 233.10 | 245.00 | 227.00 | 230.87 | 230.87 | -1.38% | 8,899 |
| Sep 30, 2026 | 230.80 | 237.00 | 230.80 | 234.09 | 234.09 | -0.37% | 9,330 |
| Sep 29, 2026 | 237.38 | 237.40 | 230.90 | 234.96 | 234.96 | -1.03% | 7,305 |
| Sep 28, 2026 | 239.65 | 239.65 | 234.25 | 237.40 | 237.40 | -0.98% | 2,385 |
| Sep 25, 2026 | 243.00 | 243.00 | 235.65 | 239.74 | 239.74 | 0.07% | 7,005 |
| Sep 24, 2026 | 241.15 | 242.16 | 236.35 | 239.58 | 239.58 | -0.65% | 6,473 |
| Sep 23, 2026 | 240.75 | 242.40 | 235.35 | 241.15 | 241.15 | 1.98% | 1,965 |
| Sep 22, 2026 | 238.14 | 241.00 | 235.57 | 236.46 | 236.46 | -0.71% | 4,007 |
| Sep 21, 2026 | 234.65 | 243.00 | 231.85 | 238.14 | 238.14 | -0.03% | 2,499 |
| Sep 18, 2026 | 238.00 | 241.98 | 237.56 | 238.20 | 238.20 | 0.01% | 5,611 |
| Sep 17, 2026 | 242.00 | 242.00 | 238.00 | 239.67 | 238.17 | -0.91% | 5,553 |
| Sep 16, 2026 | 236.85 | 246.00 | 233.03 | 241.88 | 240.37 | 2.78% | 7,848 |
| Sep 15, 2026 | 242.12 | 247.55 | 231.95 | 235.33 | 233.86 | -3.55% | 23,045 |
| Sep 11, 2026 | 242.05 | 246.38 | 241.00 | 244.00 | 242.47 | -0.28% | 12,116 |
| Sep 10, 2026 | 245.22 | 248.40 | 243.61 | 244.68 | 243.15 | -0.66% | 7,585 |
| Sep 9, 2026 | 245.00 | 247.92 | 245.00 | 246.31 | 244.77 | 0.09% | 6,221 |
| Sep 8, 2026 | 245.01 | 248.80 | 244.75 | 246.08 | 244.54 | 0.68% | 7,058 |
| Sep 7, 2026 | 245.00 | 247.80 | 244.00 | 244.43 | 242.90 | -0.82% | 5,921 |
| Sep 4, 2026 | 245.20 | 248.35 | 245.20 | 246.44 | 244.90 | -0.05% | 6,476 |
| Sep 3, 2026 | 247.00 | 247.78 | 245.01 | 246.57 | 245.03 | 0.92% | 13,191 |
| Sep 2, 2026 | 244.80 | 245.00 | 243.00 | 244.32 | 242.79 | 0.51% | 5,204 |
| Sep 1, 2026 | 242.00 | 245.00 | 242.00 | 243.09 | 241.57 | -0.02% | 5,750 |
| Aug 31, 2026 | 244.10 | 247.20 | 241.90 | 243.15 | 241.63 | -0.25% | 7,548 |
| Aug 28, 2026 | 251.90 | 251.90 | 242.40 | 243.75 | 242.22 | -1.02% | 6,675 |
| Aug 27, 2026 | 245.75 | 251.00 | 244.35 | 246.25 | 244.71 | 0.37% | 12,216 |
| Aug 26, 2026 | 244.95 | 247.70 | 241.65 | 245.35 | 243.81 | 0.16% | 11,104 |
| Aug 25, 2026 | 246.00 | 249.85 | 244.10 | 244.95 | 243.42 | -1.31% | 6,357 |
| Aug 24, 2026 | 250.90 | 251.00 | 242.95 | 248.20 | 246.65 | -0.30% | 40,034 |
| Aug 21, 2026 | 249.10 | 251.90 | 247.10 | 248.95 | 247.39 | -0.14% | 9,442 |
| Aug 20, 2026 | 250.20 | 254.85 | 247.90 | 249.30 | 247.74 | -0.56% | 12,553 |
| Aug 19, 2026 | 251.85 | 255.10 | 250.00 | 250.70 | 249.13 | -0.81% | 15,806 |
| Aug 18, 2026 | 256.65 | 259.50 | 251.50 | 252.75 | 251.17 | -1.50% | 17,367 |
| Aug 17, 2026 | 256.10 | 267.55 | 255.05 | 256.60 | 254.99 | -0.98% | 17,569 |
| Aug 14, 2026 | 269.00 | 269.00 | 257.20 | 259.15 | 257.53 | -2.26% | 6,173 |
| Aug 13, 2026 | 275.00 | 275.00 | 261.25 | 265.15 | 263.49 | -1.92% | 16,080 |
| Aug 12, 2026 | 267.70 | 277.00 | 263.60 | 270.35 | 268.66 | 3.50% | 56,004 |
| Aug 11, 2026 | 265.00 | 269.90 | 257.05 | 261.20 | 259.57 | -0.59% | 17,965 |
| Aug 10, 2026 | 267.95 | 272.00 | 261.00 | 262.75 | 261.11 | -0.89% | 22,259 |
| Aug 7, 2026 | 260.15 | 268.00 | 260.15 | 265.10 | 263.44 | 1.40% | 9,563 |
| Aug 6, 2026 | 264.90 | 269.85 | 256.95 | 261.45 | 259.81 | -0.98% | 25,940 |