VLS Finance Limited (NSE:VLSFINANCE)
India
· Delayed Price · Currency is INR 238.86
+1.78 (0.75%)
Apr 29, 2026, 9:52 AM IST
VLS Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 235.00 | 242.90 | 233.30 | 235.30 | 235.30 | -0.23% | 15,922 |
| Mar 10, 2026 | 238.90 | 239.65 | 234.15 | 235.85 | 235.85 | 1.05% | 8,199 |
| Mar 9, 2026 | 236.85 | 236.85 | 229.90 | 233.40 | 233.40 | -1.77% | 17,316 |
| Mar 6, 2026 | 240.65 | 241.95 | 236.50 | 237.60 | 237.60 | -0.90% | 7,747 |
| Mar 5, 2026 | 237.05 | 241.90 | 231.55 | 239.75 | 239.75 | 0.65% | 10,624 |
| Mar 4, 2026 | 243.05 | 245.55 | 235.25 | 238.20 | 238.20 | -4.28% | 23,872 |
| Mar 2, 2026 | 242.95 | 251.00 | 240.75 | 248.85 | 248.85 | -1.19% | 24,333 |
| Feb 27, 2026 | 253.55 | 257.90 | 251.00 | 251.85 | 251.85 | -1.39% | 4,984 |
| Feb 26, 2026 | 257.80 | 259.15 | 254.95 | 255.40 | 255.40 | -0.74% | 11,453 |
| Feb 25, 2026 | 260.85 | 261.00 | 253.55 | 257.30 | 257.30 | -0.02% | 9,348 |
| Feb 24, 2026 | 260.00 | 260.00 | 253.00 | 257.35 | 257.35 | -0.12% | 11,604 |
| Feb 23, 2026 | 261.10 | 261.15 | 255.00 | 257.65 | 257.65 | -1.32% | 15,681 |
| Feb 20, 2026 | 262.15 | 263.30 | 258.90 | 261.10 | 261.10 | -0.46% | 14,682 |
| Feb 19, 2026 | 263.75 | 266.00 | 259.45 | 262.30 | 262.30 | 0.29% | 9,534 |
| Feb 18, 2026 | 267.00 | 267.00 | 260.00 | 261.55 | 261.55 | -0.51% | 10,028 |
| Feb 17, 2026 | 263.25 | 265.70 | 261.80 | 262.90 | 262.90 | -0.55% | 17,241 |
| Feb 16, 2026 | 273.70 | 273.70 | 260.95 | 264.35 | 264.35 | -2.24% | 19,595 |
| Feb 13, 2026 | 271.00 | 273.00 | 264.00 | 270.40 | 270.40 | -0.50% | 10,198 |
| Feb 12, 2026 | 273.50 | 276.40 | 267.20 | 271.75 | 271.75 | -1.72% | 19,040 |
| Feb 11, 2026 | 280.00 | 280.00 | 274.20 | 276.50 | 276.50 | -0.70% | 7,506 |
| Feb 10, 2026 | 271.55 | 279.80 | 271.55 | 278.45 | 278.45 | 1.75% | 12,558 |
| Feb 9, 2026 | 275.55 | 275.55 | 270.90 | 273.65 | 273.65 | -0.69% | 9,058 |
| Feb 6, 2026 | 274.00 | 278.00 | 268.05 | 275.55 | 275.55 | 1.70% | 10,049 |
| Feb 5, 2026 | 268.00 | 281.45 | 267.05 | 270.95 | 270.95 | 1.14% | 13,512 |
| Feb 4, 2026 | 263.50 | 269.00 | 261.00 | 267.90 | 267.90 | 2.04% | 15,220 |
| Feb 3, 2026 | 267.35 | 275.00 | 261.00 | 262.55 | 262.55 | -1.30% | 24,479 |
| Feb 2, 2026 | 266.00 | 267.80 | 254.25 | 266.00 | 266.00 | 1.86% | 16,107 |
| Feb 1, 2026 | 277.00 | 277.00 | 258.00 | 261.15 | 261.15 | -1.45% | 13,111 |
| Jan 30, 2026 | 252.95 | 266.35 | 252.95 | 265.00 | 265.00 | 2.16% | 11,220 |
| Jan 29, 2026 | 266.00 | 267.35 | 258.00 | 259.40 | 259.40 | -1.61% | 17,454 |
| Jan 28, 2026 | 260.20 | 264.60 | 260.00 | 263.65 | 263.65 | 1.09% | 17,214 |
| Jan 27, 2026 | 270.00 | 271.00 | 256.95 | 260.80 | 260.80 | -3.14% | 30,832 |
| Jan 23, 2026 | 272.65 | 272.65 | 267.25 | 269.25 | 269.25 | -1.50% | 13,312 |
| Jan 22, 2026 | 270.00 | 275.00 | 264.90 | 273.35 | 273.35 | 2.09% | 9,580 |
| Jan 21, 2026 | 272.95 | 272.95 | 265.10 | 267.75 | 267.75 | -1.31% | 14,787 |
| Jan 20, 2026 | 283.30 | 283.30 | 270.10 | 271.30 | 271.30 | -2.52% | 13,113 |
| Jan 19, 2026 | 283.40 | 284.00 | 273.25 | 278.30 | 278.30 | -1.70% | 25,186 |
| Jan 16, 2026 | 282.85 | 285.45 | 281.70 | 283.10 | 283.10 | 0.09% | 8,651 |
| Jan 14, 2026 | 281.80 | 284.75 | 280.00 | 282.85 | 282.85 | -0.21% | 6,318 |
| Jan 13, 2026 | 287.50 | 289.05 | 281.00 | 283.45 | 283.45 | -1.73% | 18,608 |
| Jan 12, 2026 | 285.70 | 302.10 | 276.50 | 288.45 | 288.45 | 1.09% | 77,045 |
| Jan 9, 2026 | 290.35 | 290.35 | 282.00 | 285.35 | 285.35 | -2.19% | 29,490 |
| Jan 8, 2026 | 295.85 | 297.90 | 287.80 | 291.75 | 291.75 | -1.29% | 26,448 |
| Jan 7, 2026 | 298.15 | 303.30 | 294.15 | 295.55 | 295.55 | -0.66% | 25,157 |
| Jan 6, 2026 | 300.05 | 300.05 | 296.65 | 297.50 | 297.50 | -0.75% | 34,644 |
| Jan 5, 2026 | 303.45 | 303.45 | 296.05 | 299.75 | 299.75 | -1.17% | 38,465 |
| Jan 2, 2026 | 305.50 | 308.00 | 301.00 | 303.30 | 303.30 | -0.69% | 49,020 |
| Jan 1, 2026 | 306.00 | 308.00 | 302.05 | 305.40 | 305.40 | 1.99% | 113,107 |
| Dec 31, 2025 | 295.00 | 303.95 | 293.10 | 299.45 | 299.45 | 2.20% | 184,704 |
| Dec 30, 2025 | 281.80 | 293.40 | 279.00 | 293.00 | 293.00 | 3.31% | 43,816 |
| Dec 29, 2025 | 290.50 | 291.35 | 282.00 | 283.60 | 283.60 | -2.78% | 24,426 |
| Dec 26, 2025 | 299.40 | 300.60 | 290.30 | 291.70 | 291.70 | -2.49% | 33,218 |
| Dec 24, 2025 | 288.15 | 307.95 | 286.35 | 299.15 | 299.15 | 3.01% | 76,397 |
| Dec 23, 2025 | 293.10 | 294.95 | 287.05 | 290.40 | 290.40 | -0.84% | 42,710 |
| Dec 22, 2025 | 293.20 | 296.50 | 290.25 | 292.85 | 292.85 | -1.55% | 41,139 |
| Dec 19, 2025 | 298.95 | 301.15 | 293.00 | 297.45 | 297.45 | - | 42,090 |
| Dec 18, 2025 | 290.00 | 298.60 | 278.60 | 297.45 | 297.45 | 2.06% | 86,490 |
| Dec 17, 2025 | 285.00 | 308.95 | 281.05 | 291.45 | 291.45 | 5.85% | 299,311 |
| Dec 16, 2025 | 281.35 | 283.75 | 271.85 | 275.35 | 275.35 | -3.34% | 57,450 |
| Dec 15, 2025 | 295.00 | 297.90 | 283.00 | 284.85 | 284.85 | -4.88% | 146,252 |
| Dec 12, 2025 | 312.50 | 314.90 | 295.00 | 299.45 | 299.45 | -10.10% | 321,619 |
| Dec 11, 2025 | 331.05 | 333.95 | 325.05 | 333.10 | 333.10 | 0.63% | 298,883 |
| Dec 10, 2025 | 333.05 | 337.95 | 327.40 | 331.00 | 331.00 | -0.23% | 184,156 |
| Dec 9, 2025 | 322.00 | 332.75 | 312.25 | 331.75 | 331.75 | 3.27% | 183,406 |
| Dec 8, 2025 | 337.00 | 337.10 | 315.65 | 321.25 | 321.25 | -3.66% | 276,256 |
| Dec 5, 2025 | 327.05 | 339.00 | 327.05 | 333.45 | 333.45 | 1.85% | 463,126 |
| Dec 4, 2025 | 317.95 | 328.85 | 317.00 | 327.40 | 327.40 | 3.46% | 289,210 |
| Dec 3, 2025 | 311.00 | 319.95 | 310.05 | 316.45 | 316.45 | 1.69% | 261,380 |
| Dec 2, 2025 | 309.00 | 313.80 | 309.00 | 311.20 | 311.20 | 0.24% | 103,300 |
| Dec 1, 2025 | 311.80 | 314.90 | 308.15 | 310.45 | 310.45 | 0.56% | 202,042 |