Skip to main content
logo
VLS Finance Limited (NSE:VLSFINANCE)
India flag India · Delayed Price · Currency is INR
238.00
+6.22 (2.68%)
Jun 16, 2026, 3:29 PM IST

VLS Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 2026234.75237.00230.90231.78231.780.74%16,080
Jun 12, 2026232.00232.00227.10230.08230.081.31%9,354
Jun 11, 2026232.24232.24225.01227.11227.11-0.39%8,038
Jun 10, 2026230.10233.28226.60228.00228.00-0.39%9,934
Jun 9, 2026230.45232.88227.80228.89228.89-0.69%7,648
Jun 8, 2026228.00235.68226.51230.48230.48-0.83%11,543
Jun 5, 2026232.00233.00230.15232.42232.420.61%15,526
Jun 4, 2026233.60233.60229.06231.01231.010.02%11,597
Jun 3, 2026225.60234.00222.11230.97230.970.87%25,005
Jun 2, 2026221.00233.95221.00228.98228.981.48%12,308
Jun 1, 2026230.40238.00223.00225.65225.65-1.56%29,842
May 29, 2026227.95234.00222.23229.23229.232.04%41,006
May 27, 2026236.40236.40220.00224.65224.65-5.94%48,801
May 26, 2026236.51242.40234.07238.84238.840.99%10,113
May 25, 2026232.07237.90231.63236.51236.512.42%16,583
May 22, 2026232.00234.64230.00230.92230.92-0.62%7,155
May 21, 2026231.12234.85231.12232.35232.350.87%4,744
May 20, 2026236.65236.65229.96230.35230.35-0.51%5,497
May 19, 2026234.68234.75230.54231.54231.540.57%5,110
May 18, 2026238.49238.49230.00230.23230.23-3.46%7,286
May 15, 2026227.99243.00227.00238.49238.493.71%23,856
May 14, 2026231.55234.80228.20229.95229.95-0.56%10,126
May 13, 2026232.84235.86231.00231.24231.24-0.38%7,237
May 12, 2026240.21240.40231.55232.13232.13-3.80%10,142
May 11, 2026241.65246.30239.50241.30241.30-2.46%7,305
May 8, 2026249.45250.40245.05247.38247.38-0.54%7,388
May 7, 2026246.95249.90241.21248.72248.721.96%13,423
May 6, 2026241.95245.00236.00243.93243.933.25%21,823
May 5, 2026240.70240.70233.30236.25236.252.09%11,729
May 4, 2026230.00236.77227.11231.42231.420.33%20,476
Apr 30, 2026233.77235.00229.05230.65230.65-2.43%20,334
Apr 29, 2026243.90243.90234.30236.39236.39-0.29%4,551
Apr 28, 2026238.29240.23235.85237.08237.08-0.61%5,642
Apr 27, 2026233.65242.00233.65238.53238.530.68%8,115
Apr 24, 2026242.22242.22234.26236.93236.93-1.56%9,665
Apr 23, 2026243.65247.00238.07240.68240.68-1.53%10,511
Apr 22, 2026242.36245.98240.81244.42244.420.53%7,360
Apr 21, 2026238.00245.00237.97243.13243.132.19%12,678
Apr 20, 2026243.00243.50237.00237.92237.92-0.63%10,594
Apr 17, 2026236.08242.00235.66239.44239.441.42%12,833
Apr 16, 2026239.99243.99234.40236.08236.08-1.62%19,770
Apr 15, 2026234.00244.80234.00239.96239.961.89%20,390
Apr 13, 2026232.63237.99230.00235.52235.52-0.66%10,171
Apr 10, 2026236.00242.40231.10237.08237.082.08%18,555
Apr 9, 2026233.75233.75231.00232.24232.240.44%3,360
Apr 8, 2026237.28237.28225.72231.22231.225.03%13,012
Apr 7, 2026218.99223.00217.96220.14220.140.48%8,937
Apr 6, 2026215.35222.40215.17219.08219.08-1.20%16,081
Apr 2, 2026210.40223.23210.40221.73221.732.46%16,100
Apr 1, 2026216.99219.92212.12216.40216.404.14%17,928