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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	327.05	333.45	333.45	339	327.05	463,135
December 04, 2025	317.95	327.4	327.4	328.85	317	289,212
December 03, 2025	311	316.45	316.45	319.95	310.05	261,635
December 02, 2025	309	311.2	311.2	313.8	309	103,696
December 01, 2025	311.8	310.45	310.45	314.9	308.15	202,061
November 28, 2025	307.77	308.71	308.71	309.89	305.16	73,235
November 27, 2025	305.05	305.09	305.09	307.7	301.1	84,460
November 26, 2025	300.35	303.6	303.6	306.4	300.35	74,934
November 25, 2025	312	300.3	300.3	313	290.6	299,985
November 24, 2025	305	309.55	309.55	316.53	298.44	1.19M
November 21, 2025	266	263.78	263.78	266.99	260.8	91,789
November 19, 2025	253.95	255.88	255.88	269.59	252.79	158,045
November 18, 2025	264.6	258.5	258.5	269.99	253.5	467,462
November 17, 2025	232	252.31	252.31	252.31	232	881,603
November 14, 2025	206	210.26	210.26	212.3	204.11	49,983
November 13, 2025	203.2	206.53	206.53	208.66	201.48	18,635
November 12, 2025	205.74	201.47	201.47	209.9	198.81	39,635
November 11, 2025	208.21	205.74	205.74	208.21	202.17	15,708
November 10, 2025	214.8	208.09	208.09	214.8	205	41,083
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

VLS Finance Limited (VLSFINANCE.NS) NSE