Skip to main content
VLS Finance Limited (NSE:VLSFINANCE)
India flag India · Delayed Price · Currency is INR
237.60
-2.15 (-0.90%)
At close: Mar 6, 2026

VLS Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026240.65241.95236.50237.60237.60-0.90%7,747
Mar 5, 2026237.05241.90231.55239.75239.750.65%10,624
Mar 4, 2026243.05245.55235.25238.20238.20-4.28%23,872
Mar 2, 2026242.95251.00240.75248.85248.85-1.19%24,333
Feb 27, 2026253.55257.90251.00251.85251.85-1.39%4,984
Feb 26, 2026257.80259.15254.95255.40255.40-0.74%11,453
Feb 25, 2026260.85261.00253.55257.30257.30-0.02%9,348
Feb 24, 2026260.00260.00253.00257.35257.35-0.12%11,604
Feb 23, 2026261.10261.15255.00257.65257.65-1.32%15,681
Feb 20, 2026262.15263.30258.90261.10261.10-0.46%14,682
Feb 19, 2026263.75266.00259.45262.30262.300.29%9,534
Feb 18, 2026267.00267.00260.00261.55261.55-0.51%10,028
Feb 17, 2026263.25265.70261.80262.90262.90-0.55%17,241
Feb 16, 2026273.70273.70260.95264.35264.35-2.24%19,595
Feb 13, 2026271.00273.00264.00270.40270.40-0.50%10,198
Feb 12, 2026273.50276.40267.20271.75271.75-1.72%19,040
Feb 11, 2026280.00280.00274.20276.50276.50-0.70%7,506
Feb 10, 2026271.55279.80271.55278.45278.451.75%12,558
Feb 9, 2026275.55275.55270.90273.65273.65-0.69%9,058
Feb 6, 2026274.00278.00268.05275.55275.551.70%10,049
Feb 5, 2026268.00281.45267.05270.95270.951.14%13,512
Feb 4, 2026263.50269.00261.00267.90267.902.04%15,220
Feb 3, 2026267.35275.00261.00262.55262.55-1.30%24,479
Feb 2, 2026266.00267.80254.25266.00266.001.86%16,107
Feb 1, 2026277.00277.00258.00261.15261.15-1.45%13,111
Jan 30, 2026252.95266.35252.95265.00265.002.16%11,220
Jan 29, 2026266.00267.35258.00259.40259.40-1.61%17,454
Jan 28, 2026260.20264.60260.00263.65263.651.09%17,214
Jan 27, 2026270.00271.00256.95260.80260.80-3.14%30,832
Jan 23, 2026272.65272.65267.25269.25269.25-1.50%13,312
Jan 22, 2026270.00275.00264.90273.35273.352.09%9,580
Jan 21, 2026272.95272.95265.10267.75267.75-1.31%14,787
Jan 20, 2026283.30283.30270.10271.30271.30-2.52%13,113
Jan 19, 2026283.40284.00273.25278.30278.30-1.70%25,186
Jan 16, 2026282.85285.45281.70283.10283.100.09%8,651
Jan 14, 2026281.80284.75280.00282.85282.85-0.21%6,318
Jan 13, 2026287.50289.05281.00283.45283.45-1.73%18,608
Jan 12, 2026285.70302.10276.50288.45288.451.09%77,045
Jan 9, 2026290.35290.35282.00285.35285.35-2.19%29,490
Jan 8, 2026295.85297.90287.80291.75291.75-1.29%26,448
Jan 7, 2026298.15303.30294.15295.55295.55-0.66%25,157
Jan 6, 2026300.05300.05296.65297.50297.50-0.75%34,644
Jan 5, 2026303.45303.45296.05299.75299.75-1.17%38,465
Jan 2, 2026305.50308.00301.00303.30303.30-0.69%49,020
Jan 1, 2026306.00308.00302.05305.40305.401.99%113,107
Dec 31, 2025295.00303.95293.10299.45299.452.20%184,704
Dec 30, 2025281.80293.40279.00293.00293.003.31%43,816
Dec 29, 2025290.50291.35282.00283.60283.60-2.78%24,426
Dec 26, 2025299.40300.60290.30291.70291.70-2.49%33,218
Dec 24, 2025288.15307.95286.35299.15299.153.01%76,397
Dec 23, 2025293.10294.95287.05290.40290.40-0.84%42,710
Dec 22, 2025293.20296.50290.25292.85292.85-1.55%41,139
Dec 19, 2025298.95301.15293.00297.45297.45-42,090
Dec 18, 2025290.00298.60278.60297.45297.452.06%86,490
Dec 17, 2025285.00308.95281.05291.45291.455.85%299,311
Dec 16, 2025281.35283.75271.85275.35275.35-3.34%57,450
Dec 15, 2025295.00297.90283.00284.85284.85-4.88%146,252
Dec 12, 2025312.50314.90295.00299.45299.45-10.10%321,619
Dec 11, 2025331.05333.95325.05333.10333.100.63%298,883
Dec 10, 2025333.05337.95327.40331.00331.00-0.23%184,156
Dec 9, 2025322.00332.75312.25331.75331.753.27%183,406
Dec 8, 2025337.00337.10315.65321.25321.25-3.66%276,256
Dec 5, 2025327.05339.00327.05333.45333.451.85%463,126
Dec 4, 2025317.95328.85317.00327.40327.403.46%289,210
Dec 3, 2025311.00319.95310.05316.45316.451.69%261,380
Dec 2, 2025309.00313.80309.00311.20311.200.24%103,300
Dec 1, 2025311.80314.90308.15310.45310.450.56%202,042
Nov 28, 2025307.77309.89305.16308.71308.711.19%73,235
Nov 27, 2025305.05307.70301.10305.09305.090.49%84,736
Nov 26, 2025300.35306.40300.35303.60303.601.10%74,864
Nov 25, 2025312.00313.00290.60300.30300.30-2.99%299,976
Nov 24, 2025305.00316.53298.44309.55309.5517.35%1,188,513
Nov 21, 2025266.00266.99260.80263.78263.780.26%91,789
Nov 20, 2025253.50266.72253.50263.09263.092.82%170,611
Nov 19, 2025253.95269.59252.79255.88255.88-1.01%157,972
Nov 18, 2025264.60269.99253.50258.50258.502.45%468,062
Nov 17, 2025232.00252.31232.00252.31252.3120.00%881,584
Nov 14, 2025206.00212.30204.11210.26210.261.81%49,883
Nov 13, 2025203.20208.66201.48206.53206.532.51%18,454
Nov 12, 2025205.74209.90198.81201.47201.47-2.08%39,635
Nov 11, 2025208.21208.21202.17205.74205.74-1.13%15,700
Nov 10, 2025214.80214.80205.00208.09208.09-2.19%41,083
Nov 7, 2025215.88216.03210.20212.76212.76-0.65%17,534
Nov 6, 2025218.16218.87212.51214.16214.16-1.66%8,702
Nov 4, 2025221.00221.41216.82217.77217.77-1.72%9,704
Nov 3, 2025217.10224.78217.00221.58221.582.02%16,275
Oct 31, 2025218.00219.32216.50217.20217.20-0.69%6,806
Oct 30, 2025221.40222.69216.69218.72218.72-0.35%19,569
Oct 29, 2025219.19220.80215.00219.49219.491.05%14,587
Oct 28, 2025215.10219.00209.91217.21217.210.33%15,155
Oct 27, 2025216.00219.12215.20216.49216.49-1.30%13,402
Oct 24, 2025220.40223.17215.00219.34219.341.00%22,509
Oct 23, 2025221.00223.99215.42217.17217.17-0.31%28,854
Oct 21, 2025216.35218.86213.61217.85217.850.19%8,127
Oct 20, 2025213.70221.28211.31217.43217.432.60%24,618
Oct 17, 2025213.10214.78210.01211.91211.910.35%22,722
Oct 16, 2025210.15214.99209.51211.17211.17-0.15%39,840
Oct 15, 2025214.31216.26206.80211.49211.49-1.05%56,293
Oct 14, 2025219.29219.29213.00213.73213.73-1.92%11,104
Oct 13, 2025219.14220.19217.25217.92217.92-0.73%11,743