VLS Finance Limited - VLSFINANCE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	215.88	212.76	212.76	216.03	210.2	17,598
November 06, 2025	218.16	214.16	214.16	218.87	212.51	8,702
November 04, 2025	221	217.77	217.77	221.41	216.82	9,706
November 03, 2025	217.1	221.58	221.58	224.78	217	16,632
October 31, 2025	218	217.2	217.2	219.32	216.5	6,826
October 30, 2025	221.4	218.72	218.72	222.69	216.69	19,639
October 29, 2025	219.19	219.49	219.49	220.8	215	14,718
October 28, 2025	215.1	217.21	217.21	219	209.91	15,293
October 27, 2025	216	216.49	216.49	219.12	215.2	13,414
October 24, 2025	220.4	219.34	219.34	223.17	215	22,956
October 23, 2025	221	217.17	217.17	223.99	215.42	28,854
October 21, 2025	216.35	217.85	217.85	218.86	213.61	8,127
October 20, 2025	213.7	217.43	217.43	221.28	211.31	24,742
October 17, 2025	213.1	211.91	211.91	214.78	210.01	24,849
October 16, 2025	210.15	211.17	211.17	214.99	209.51	39,873
October 15, 2025	214.31	211.49	211.49	216.26	206.8	56,293
October 14, 2025	219.29	213.73	213.73	219.29	213	11,111
October 13, 2025	219.14	217.92	217.92	220.19	217.25	11,743
October 10, 2025	219.41	219.53	219.53	222.2	218.5	22,625
October 09, 2025	220.55	218.9	218.9	221.6	218.71	8,344
October 08, 2025	220.05	219.74	219.74	221.82	219	11,640
October 07, 2025	223.09	221.63	221.63	225	220	17,231
October 06, 2025	220.99	222.35	222.35	224.84	220.2	13,250
October 03, 2025	218	220.49	220.49	223.68	218	12,750
October 01, 2025	215	219.15	219.15	225.2	213.71	45,929
September 30, 2025	221.1	214.7	214.7	225	212.21	19,298
September 29, 2025	218	219.26	219.26	221.45	216.01	8,973
September 26, 2025	220.4	219.93	219.93	223	218.5	40,193
September 25, 2025	225.2	220.75	220.75	227.28	219.1	16,525
September 24, 2025	227.5	227.47	227.47	230.19	227	7,465
September 23, 2025	229.3	228.3	228.3	230	227	7,590
September 22, 2025	228.81	227.23	227.23	231.3	226.91	11,305
September 19, 2025	222.63	228.81	228.81	233	222.6	56,996
September 18, 2025	223.08	222.14	222.14	226.99	220.8	57,535
September 17, 2025	223.98	221.19	221.19	225.09	219.25	46,174
September 16, 2025	228	221.96	221.96	233.1	221.41	41,680
September 15, 2025	221	227.8	227.8	233.49	219.99	35,338
September 12, 2025	223.4	220.36	220.36	223.47	220	30,235
September 11, 2025	224.5	221.57	221.57	225	220.91	31,285
September 10, 2025	221.55	223.4	223.4	225	221.55	11,533
September 09, 2025	224.8	221.95	221.95	225.57	221.41	10,001
September 08, 2025	223	223.3	223.3	225	221.19	8,266
September 05, 2025	224.2	223.07	223.07	224.2	220.62	14,030
September 04, 2025	224.8	222.49	222.49	227.48	222	18,392
September 03, 2025	221.09	223.43	223.43	226.16	218.31	22,566
September 02, 2025	218.57	221.44	221.44	226.58	216.99	21,416
September 01, 2025	221	218.57	218.57	223.8	217.25	14,843
August 29, 2025	222	221.45	221.45	224.55	219.01	14,087
August 28, 2025	225.55	224	224	227.01	223.5	18,761
August 26, 2025	230.6	227.54	227.54	231.67	225.6	9,382
August 25, 2025	231.59	232.23	232.23	234.39	230.04	8,819
August 22, 2025	231.5	231.72	231.72	236.34	230	14,688
August 21, 2025	231.25	233.89	233.89	237.45	230.55	28,924
August 20, 2025	233.4	231.25	231.25	234.49	230.26	14,693
August 19, 2025	232.65	231.3	231.3	232.65	226	27,064
August 18, 2025	230.5	232.22	232.22	236.6	229.21	24,761
August 14, 2025	233.29	230.16	230.16	237.79	227.6	17,259
August 13, 2025	230.98	235.79	235.79	238.39	229.24	29,409
August 12, 2025	230.45	230.99	230.99	232.52	228.01	36,207
August 11, 2025	237	230.45	230.45	237.19	229.1	15,414

VLS Finance Limited (VLSFINANCE.NS) NSE