Vilas Transcore Limited VILAS
NSE · India · Electronic Technology
INR 490.70+17.70 (+3.74%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 398.75 | -0.16% | INR 405.00 | INR 407.95 | INR 386.00 | 47.75K |
| 2026-09-30 | INR 399.40 | +9.26% | INR 367.80 | INR 404.00 | INR 357.70 | 84.75K |
| 2026-09-29 | INR 365.55 | -3.00% | INR 373.10 | INR 381.00 | INR 363.00 | 40.25K |
| 2026-09-28 | INR 376.85 | -4.59% | INR 389.05 | INR 392.95 | INR 375.10 | 15.50K |
| 2026-09-25 | INR 395.00 | -1.09% | INR 390.10 | INR 399.70 | INR 383.10 | 25.50K |
| 2026-09-24 | INR 399.35 | -1.11% | INR 402.60 | INR 419.50 | INR 361.00 | 61.00K |
| 2026-09-23 | INR 403.85 | -3.83% | INR 419.95 | INR 422.05 | INR 401.50 | 38.75K |
| 2026-09-22 | INR 419.95 | +13.99% | INR 369.90 | INR 427.00 | INR 366.00 | 243.25K |
| 2026-09-21 | INR 368.40 | -1.07% | INR 376.95 | INR 380.00 | INR 359.95 | 62.50K |
| 2026-09-18 | INR 372.40 | +12.30% | INR 341.00 | INR 376.75 | INR 341.00 | 124.75K |
| 2026-09-17 | INR 331.60 | +4.85% | INR 321.70 | INR 340.90 | INR 317.55 | 26.25K |
| 2026-09-16 | INR 316.25 | -3.85% | INR 327.50 | INR 330.00 | INR 313.25 | 45.50K |
| 2026-09-15 | INR 328.90 | -4.94% | INR 344.20 | INR 346.00 | INR 325.00 | 47.75K |
| 2026-09-14 | INR 346.00 | 0.00% | INR 346.00 | INR 346.00 | INR 346.00 | 0 |
| 2026-09-11 | INR 346.00 | -1.13% | INR 349.95 | INR 349.95 | INR 340.40 | 21.75K |
| 2026-09-10 | INR 349.95 | +0.14% | INR 351.00 | INR 355.90 | INR 346.05 | 24.50K |
| 2026-09-09 | INR 349.45 | -1.17% | INR 353.00 | INR 353.75 | INR 344.00 | 30.50K |
| 2026-09-08 | INR 353.60 | -0.76% | INR 356.60 | INR 356.60 | INR 351.00 | 19.75K |
| 2026-09-07 | INR 356.30 | +0.74% | INR 356.00 | INR 360.95 | INR 354.15 | 60.50K |
| 2026-09-04 | INR 353.70 | -0.67% | INR 356.10 | INR 360.00 | INR 350.00 | 21.75K |
| 2026-09-03 | INR 356.10 | +2.03% | INR 361.95 | INR 369.00 | INR 354.25 | 46.75K |
| 2026-09-02 | INR 349.00 | -0.11% | INR 354.95 | INR 354.95 | INR 347.00 | 16.50K |
| 2026-09-01 | INR 349.40 | -2.39% | INR 359.70 | INR 359.70 | INR 349.00 | 16.00K |
| 2026-08-31 | INR 357.95 | -0.83% | INR 354.05 | INR 360.00 | INR 350.00 | 26.75K |
| 2026-08-28 | INR 360.95 | +1.78% | INR 361.90 | INR 365.50 | INR 358.10 | 6.50K |
| 2026-08-27 | INR 354.65 | -1.79% | INR 364.00 | INR 366.65 | INR 353.90 | 10.50K |
| 2026-08-26 | INR 361.10 | -2.11% | INR 370.00 | INR 370.00 | INR 360.10 | 9.75K |
| 2026-08-25 | INR 368.90 | +4.94% | INR 354.50 | INR 373.90 | INR 351.50 | 68.00K |
| 2026-08-24 | INR 351.55 | +1.85% | INR 345.00 | INR 357.00 | INR 345.00 | 54.25K |
| 2026-08-21 | INR 345.15 | -1.96% | INR 352.05 | INR 354.95 | INR 340.00 | 42.00K |
| 2026-08-20 | INR 352.05 | -0.62% | INR 354.00 | INR 360.00 | INR 350.55 | 19.00K |
| 2026-08-19 | INR 354.25 | -0.51% | INR 359.00 | INR 360.75 | INR 350.15 | 22.00K |
| 2026-08-18 | INR 356.05 | +0.32% | INR 357.95 | INR 360.00 | INR 355.85 | 10.00K |
| 2026-08-17 | INR 354.90 | -5.14% | INR 370.00 | INR 379.75 | INR 353.10 | 33.75K |
| 2026-08-14 | INR 374.15 | +6.87% | INR 350.00 | INR 389.95 | INR 347.00 | 46.50K |
| 2026-08-13 | INR 350.10 | +0.17% | INR 355.50 | INR 355.50 | INR 346.00 | 12.00K |
| 2026-08-12 | INR 349.50 | -1.58% | INR 355.60 | INR 358.55 | INR 348.00 | 15.00K |
| 2026-08-11 | INR 355.10 | -1.72% | INR 366.00 | INR 366.00 | INR 353.70 | 14.75K |
| 2026-08-10 | INR 361.30 | -0.92% | INR 365.00 | INR 368.00 | INR 360.00 | 11.50K |
| 2026-08-07 | INR 364.65 | -0.36% | INR 369.00 | INR 370.85 | INR 363.15 | 11.00K |
| 2026-08-06 | INR 365.95 | -1.67% | INR 372.15 | INR 372.15 | INR 364.90 | 13.75K |
| 2026-08-05 | INR 372.15 | +4.74% | INR 360.40 | INR 373.85 | INR 358.25 | 19.75K |
| 2026-08-04 | INR 355.30 | -0.85% | INR 353.75 | INR 361.45 | INR 353.30 | 13.50K |
| 2026-08-03 | INR 358.35 | +2.69% | INR 348.95 | INR 363.95 | INR 348.95 | 8.25K |
| 2026-07-31 | INR 348.95 | +0.32% | INR 348.00 | INR 353.00 | INR 345.60 | 5.50K |
| 2026-07-30 | INR 347.85 | -2.56% | INR 353.00 | INR 357.00 | INR 345.00 | 35.00K |
| 2026-07-29 | INR 357.00 | +2.63% | INR 345.00 | INR 363.50 | INR 345.00 | 12.75K |
| 2026-07-28 | INR 347.85 | -1.65% | INR 353.70 | INR 354.05 | INR 345.00 | 30.50K |
| 2026-07-27 | INR 353.70 | -1.08% | INR 365.00 | INR 375.00 | INR 352.65 | 25.25K |
| 2026-07-24 | INR 357.55 | -0.15% | INR 358.10 | INR 366.95 | INR 351.00 | 12.75K |
| 2026-07-23 | INR 358.10 | +0.62% | INR 356.50 | INR 363.90 | INR 356.50 | 4.75K |
| 2026-07-22 | INR 355.90 | -2.48% | INR 362.00 | INR 365.00 | INR 355.00 | 14.25K |
| 2026-07-21 | INR 364.95 | -1.38% | INR 372.50 | INR 373.95 | INR 351.50 | 15.50K |
| 2026-07-20 | INR 370.05 | -0.07% | INR 370.05 | INR 376.00 | INR 367.35 | 9.50K |
| 2026-07-17 | INR 370.30 | -3.47% | INR 376.80 | INR 378.50 | INR 369.05 | 10.75K |
| 2026-07-16 | INR 383.60 | +3.10% | INR 374.00 | INR 385.95 | INR 374.00 | 5.75K |
| 2026-07-15 | INR 372.05 | -2.60% | INR 383.90 | INR 387.30 | INR 370.00 | 20.50K |
| 2026-07-14 | INR 382.00 | +0.10% | INR 383.00 | INR 390.00 | INR 364.50 | 39.00K |
| 2026-07-13 | INR 381.60 | -0.75% | INR 383.30 | INR 395.00 | INR 380.05 | 26.25K |
| 2026-07-10 | INR 384.50 | -0.13% | INR 391.00 | INR 394.00 | INR 384.50 | 21.00K |
| 2026-07-09 | INR 385.00 | +2.60% | INR 380.00 | INR 389.90 | INR 376.00 | 11.75K |
| 2026-07-08 | INR 375.25 | -3.53% | INR 380.35 | INR 388.05 | INR 370.10 | 25.75K |
| 2026-07-07 | INR 389.00 | +0.63% | INR 386.00 | INR 394.95 | INR 385.60 | 13.75K |
| 2026-07-06 | INR 386.55 | -5.81% | INR 410.00 | INR 410.00 | INR 384.00 | 35.75K |
| 2026-07-03 | INR 410.40 | +2.37% | INR 409.90 | INR 417.80 | INR 402.15 | 47.25K |
| 2026-07-02 | INR 400.90 | +7.52% | INR 369.10 | INR 404.00 | INR 369.00 | 75.00K |
| 2026-07-01 | INR 372.85 | +0.38% | INR 374.00 | INR 376.00 | INR 365.20 | 31.50K |
| 2026-06-30 | INR 371.45 | -3.00% | INR 384.00 | INR 384.60 | INR 370.20 | 19.75K |
| 2026-06-29 | INR 382.95 | -1.00% | INR 379.00 | INR 387.85 | INR 379.00 | 14.00K |
| 2026-06-26 | INR 386.80 | 0.00% | INR 386.80 | INR 386.80 | INR 386.80 | 0 |
| 2026-06-25 | INR 386.80 | -0.87% | INR 398.00 | INR 399.00 | INR 385.05 | 24.25K |
| 2026-06-24 | INR 390.20 | -1.08% | INR 398.00 | INR 398.85 | INR 387.05 | 17.75K |
| 2026-06-23 | INR 394.45 | -2.36% | INR 404.00 | INR 408.75 | INR 391.00 | 17.75K |
| 2026-06-22 | INR 404.00 | +1.05% | INR 390.10 | INR 407.90 | INR 388.00 | 39.00K |
| 2026-06-19 | INR 399.80 | +1.30% | INR 386.00 | INR 404.90 | INR 385.10 | 50.50K |
| 2026-06-18 | INR 394.65 | +0.51% | INR 395.00 | INR 403.00 | INR 385.00 | 55.50K |
| 2026-06-17 | INR 392.65 | +1.92% | INR 385.00 | INR 395.10 | INR 380.60 | 76.75K |
| 2026-06-16 | INR 385.25 | -1.68% | INR 393.00 | INR 394.00 | INR 385.10 | 22.25K |
| 2026-06-15 | INR 391.85 | -0.66% | INR 405.00 | INR 415.00 | INR 386.30 | 74.25K |
| 2026-06-12 | INR 394.45 | +7.20% | INR 370.00 | INR 398.00 | INR 370.00 | 43.25K |
| 2026-06-11 | INR 367.95 | +1.52% | INR 362.45 | INR 371.95 | INR 362.00 | 27.25K |
| 2026-06-10 | INR 362.45 | +0.39% | INR 365.00 | INR 370.00 | INR 355.00 | 34.25K |
| 2026-06-09 | INR 361.05 | +1.48% | INR 367.95 | INR 367.95 | INR 351.00 | 25.75K |
| 2026-06-08 | INR 355.80 | +1.01% | INR 345.00 | INR 361.00 | INR 345.00 | 24.00K |
| 2026-06-05 | INR 352.25 | +0.41% | INR 352.00 | INR 361.00 | INR 350.00 | 22.50K |
| 2026-06-04 | INR 350.80 | -1.81% | INR 357.25 | INR 361.00 | INR 340.00 | 36.25K |
| 2026-06-03 | INR 357.25 | +1.82% | INR 352.00 | INR 360.00 | INR 346.00 | 20.25K |
| 2026-06-02 | INR 350.85 | -2.22% | INR 353.00 | INR 360.95 | INR 349.95 | 29.25K |
| 2026-06-01 | INR 358.80 | +0.03% | INR 360.00 | INR 360.00 | INR 350.00 | 43.25K |
| 2026-05-29 | INR 358.70 | -3.01% | INR 369.85 | INR 377.95 | INR 352.00 | 50.25K |