VLS Finance Limited (NSE:VLSFINANCE)
India · Delayed Price · Currency is INR 239.80
+0.22 (0.09%)
Sep 25, 2026, 3:29 PM IST
VLS Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 255.00 | 270.00 | 253.05 | 264.05 | 262.40 | 3.49% | 17,428 |
| Aug 4, 2026 | 258.00 | 258.00 | 254.25 | 255.15 | 253.55 | 0.20% | 4,573 |
| Aug 3, 2026 | 255.05 | 256.80 | 253.60 | 254.65 | 253.06 | 0.02% | 15,584 |
| Jul 31, 2026 | 253.00 | 255.75 | 252.65 | 254.60 | 253.01 | 1.09% | 5,440 |
| Jul 30, 2026 | 252.00 | 255.40 | 251.05 | 251.85 | 250.27 | -0.67% | 8,348 |
| Jul 29, 2026 | 254.65 | 255.70 | 252.30 | 253.55 | 251.96 | 0.18% | 9,592 |
| Jul 28, 2026 | 254.95 | 255.45 | 252.15 | 253.10 | 251.52 | -0.49% | 5,927 |
| Jul 27, 2026 | 252.55 | 256.70 | 252.55 | 254.35 | 252.76 | 0.34% | 10,140 |
| Jul 24, 2026 | 252.05 | 255.40 | 252.05 | 253.50 | 251.91 | -0.22% | 3,068 |
| Jul 23, 2026 | 252.65 | 255.50 | 252.65 | 254.05 | 252.46 | -0.90% | 3,955 |
| Jul 22, 2026 | 260.00 | 260.10 | 251.75 | 256.35 | 254.75 | -0.85% | 29,324 |
| Jul 21, 2026 | 258.55 | 261.20 | 256.50 | 258.55 | 256.93 | -0.79% | 9,310 |
| Jul 20, 2026 | 257.15 | 262.50 | 255.55 | 260.60 | 258.97 | 1.34% | 27,376 |
| Jul 17, 2026 | 249.10 | 264.00 | 249.10 | 257.15 | 255.54 | 2.25% | 27,554 |