VLS Finance Limited (NSE:VLSFINANCE)
India · Delayed Price · Currency is INR 226.00
-12.84 (-5.38%)
May 27, 2026, 3:29 PM IST
VLS Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 232.84 | 235.86 | 231.00 | 231.24 | 231.24 | -0.38% | 7,237 |
| May 12, 2026 | 240.21 | 240.40 | 231.55 | 232.13 | 232.13 | -3.80% | 10,142 |
| May 11, 2026 | 241.65 | 246.30 | 239.50 | 241.30 | 241.30 | -2.46% | 7,305 |
| May 8, 2026 | 249.45 | 250.40 | 245.05 | 247.38 | 247.38 | -0.54% | 7,388 |
| May 7, 2026 | 246.95 | 249.90 | 241.21 | 248.72 | 248.72 | 1.96% | 13,423 |
| May 6, 2026 | 241.95 | 245.00 | 236.00 | 243.93 | 243.93 | 3.25% | 21,823 |
| May 5, 2026 | 240.70 | 240.70 | 233.30 | 236.25 | 236.25 | 2.09% | 11,729 |
| May 4, 2026 | 230.00 | 236.77 | 227.11 | 231.42 | 231.42 | 0.33% | 20,476 |
| Apr 30, 2026 | 233.77 | 235.00 | 229.05 | 230.65 | 230.65 | -2.43% | 20,334 |
| Apr 29, 2026 | 243.90 | 243.90 | 234.30 | 236.39 | 236.39 | -0.29% | 4,551 |
| Apr 28, 2026 | 238.29 | 240.23 | 235.85 | 237.08 | 237.08 | -0.61% | 5,642 |
| Apr 27, 2026 | 233.65 | 242.00 | 233.65 | 238.53 | 238.53 | 0.68% | 8,115 |
| Apr 24, 2026 | 242.22 | 242.22 | 234.26 | 236.93 | 236.93 | -1.56% | 9,665 |
| Apr 23, 2026 | 243.65 | 247.00 | 238.07 | 240.68 | 240.68 | -1.53% | 10,511 |
| Apr 22, 2026 | 242.36 | 245.98 | 240.81 | 244.42 | 244.42 | 0.53% | 7,360 |
| Apr 21, 2026 | 238.00 | 245.00 | 237.97 | 243.13 | 243.13 | 2.19% | 12,678 |
| Apr 20, 2026 | 243.00 | 243.50 | 237.00 | 237.92 | 237.92 | -0.63% | 10,594 |
| Apr 17, 2026 | 236.08 | 242.00 | 235.66 | 239.44 | 239.44 | 1.42% | 12,833 |
| 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 |