VLS Finance Limited (NSE:VLSFINANCE)
India · Delayed Price · Currency is INR 253.80
+0.30 (0.12%)
Jul 27, 2026, 10:27 AM IST
VLS Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 252.05 | 255.40 | 252.05 | 253.50 | 253.50 | -0.22% | 3,068 |
| Jul 23, 2026 | 252.65 | 255.50 | 252.65 | 254.05 | 254.05 | -0.90% | 3,955 |
| Jul 22, 2026 | 260.00 | 260.10 | 251.75 | 256.35 | 256.35 | -0.85% | 29,324 |
| Jul 21, 2026 | 258.55 | 261.20 | 256.50 | 258.55 | 258.55 | -0.79% | 9,310 |
| Jul 20, 2026 | 257.15 | 262.50 | 255.55 | 260.60 | 260.60 | 1.34% | 27,376 |
| Jul 17, 2026 | 249.10 | 264.00 | 249.10 | 257.15 | 257.15 | 2.25% | 27,554 |
| Jul 16, 2026 | 252.70 | 254.35 | 251.05 | 251.50 | 251.50 | -0.30% | 4,516 |
| Jul 15, 2026 | 255.55 | 255.80 | 251.00 | 252.25 | 252.25 | -0.86% | 12,165 |
| Jul 14, 2026 | 259.00 | 259.00 | 252.40 | 254.45 | 254.45 | -0.43% | 6,294 |
| Jul 13, 2026 | 248.25 | 259.00 | 248.25 | 255.55 | 255.55 | 0.65% | 5,475 |
| Jul 10, 2026 | 254.30 | 255.95 | 253.05 | 253.90 | 253.90 | 0.22% | 12,109 |
| Jul 9, 2026 | 250.10 | 254.85 | 250.10 | 253.35 | 253.35 | 0.52% | 12,590 |
| Jul 8, 2026 | 252.95 | 255.95 | 251.10 | 252.05 | 252.05 | -0.73% | 13,227 |
| Jul 7, 2026 | 255.05 | 257.25 | 251.00 | 253.90 | 253.90 | -0.72% | 13,979 |
| Jul 6, 2026 | 253.10 | 257.55 | 253.10 | 255.75 | 255.75 | 0.29% | 10,155 |
| Jul 3, 2026 | 257.30 | 257.95 | 254.80 | 255.00 | 255.00 | -0.41% | 10,961 |
| Jul 2, 2026 | 258.50 | 260.20 | 253.90 | 256.05 | 256.05 | 0.04% | 11,629 |
| Jul 1, 2026 | 259.35 | 259.70 | 255.00 | 255.95 | 255.95 | -0.65% | 13,395 |
| Jun 30, 2026 | 253.00 | 262.00 | 251.60 | 257.62 | 257.62 | 0.15% | 21,764 |
| Jun 29, 2026 | 262.95 | 262.95 | 255.00 | 257.23 | 257.23 | -1.92% | 17,732 |
| Jun 25, 2026 | 249.40 | 275.00 | 245.30 | 262.27 | 262.27 | 6.47% | 123,063 |
| Jun 24, 2026 | 243.71 | 247.97 | 241.19 | 246.33 | 246.33 | 2.13% | 13,335 |
| Jun 23, 2026 | 246.74 | 252.40 | 240.10 | 241.19 | 241.19 | -3.37% | 8,133 |
| Jun 22, 2026 | 244.66 | 253.45 | 242.25 | 249.60 | 249.60 | 3.04% | 37,778 |
| Jun 19, 2026 | 242.50 | 243.48 | 240.10 | 242.24 | 242.24 | 0.05% | 4,842 |
| Jun 18, 2026 | 239.34 | 243.99 | 237.10 | 242.11 | 242.11 | 1.53% | 7,005 |
| Jun 17, 2026 | 239.61 | 242.00 | 237.00 | 238.47 | 238.47 | -0.34% | 11,009 |
| Jun 16, 2026 | 235.54 | 245.99 | 233.00 | 239.28 | 239.28 | 3.24% | 23,513 |
| Jun 15, 2026 | 234.75 | 237.00 | 230.90 | 231.78 | 231.78 | 0.74% | 16,080 |
| Jun 12, 2026 | 232.00 | 232.00 | 227.10 | 230.08 | 230.08 | 1.31% | 9,354 |
| Jun 11, 2026 | 232.24 | 232.24 | 225.01 | 227.11 | 227.11 | -0.39% | 8,038 |
| Jun 10, 2026 | 230.10 | 233.28 | 226.60 | 228.00 | 228.00 | -0.39% | 9,934 |
| Jun 9, 2026 | 230.45 | 232.88 | 227.80 | 228.89 | 228.89 | -0.69% | 7,648 |
| Jun 8, 2026 | 228.00 | 235.68 | 226.51 | 230.48 | 230.48 | -0.83% | 11,543 |
| Jun 5, 2026 | 232.00 | 233.00 | 230.15 | 232.42 | 232.42 | 0.61% | 15,526 |
| Jun 4, 2026 | 233.60 | 233.60 | 229.06 | 231.01 | 231.01 | 0.02% | 11,597 |
| Jun 3, 2026 | 225.60 | 234.00 | 222.11 | 230.97 | 230.97 | 0.87% | 25,005 |
| Jun 2, 2026 | 221.00 | 233.95 | 221.00 | 228.98 | 228.98 | 1.48% | 12,308 |
| Jun 1, 2026 | 230.40 | 238.00 | 223.00 | 225.65 | 225.65 | -1.56% | 29,842 |
| May 29, 2026 | 227.95 | 234.00 | 222.23 | 229.23 | 229.23 | 2.04% | 41,006 |
| May 27, 2026 | 236.40 | 236.40 | 220.00 | 224.65 | 224.65 | -5.94% | 48,801 |
| May 26, 2026 | 236.51 | 242.40 | 234.07 | 238.84 | 238.84 | 0.99% | 10,113 |
| May 25, 2026 | 232.07 | 237.90 | 231.63 | 236.51 | 236.51 | 2.42% | 16,583 |
| May 22, 2026 | 232.00 | 234.64 | 230.00 | 230.92 | 230.92 | -0.62% | 7,155 |
| May 21, 2026 | 231.12 | 234.85 | 231.12 | 232.35 | 232.35 | 0.87% | 4,744 |
| May 20, 2026 | 236.65 | 236.65 | 229.96 | 230.35 | 230.35 | -0.51% | 5,497 |
| May 19, 2026 | 234.68 | 234.75 | 230.54 | 231.54 | 231.54 | 0.57% | 5,110 |
| May 18, 2026 | 238.49 | 238.49 | 230.00 | 230.23 | 230.23 | -3.46% | 7,286 |
| May 15, 2026 | 227.99 | 243.00 | 227.00 | 238.49 | 238.49 | 3.71% | 23,856 |
| May 14, 2026 | 231.55 | 234.80 | 228.20 | 229.95 | 229.95 | -0.56% | 10,126 |