V L S Finance Limited VLSFINANCE
NSE · India · Finance
INR 230.00-4.09 (-1.75%)
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 230.87 | -1.38% | INR 233.10 | INR 245.00 | INR 227.00 | 8.90K |
| 2026-09-30 | INR 234.09 | -0.37% | INR 230.80 | INR 237.00 | INR 230.80 | 9.33K |
| 2026-09-29 | INR 234.96 | -1.03% | INR 237.38 | INR 237.40 | INR 230.90 | 7.31K |
| 2026-09-28 | INR 237.40 | -0.98% | INR 239.65 | INR 239.65 | INR 234.25 | 2.39K |
| 2026-09-25 | INR 239.74 | +0.07% | INR 243.00 | INR 243.00 | INR 235.65 | 7.01K |
| 2026-09-24 | INR 239.58 | -0.65% | INR 241.15 | INR 242.16 | INR 236.35 | 6.47K |
| 2026-09-23 | INR 241.15 | +1.98% | INR 240.75 | INR 242.40 | INR 235.35 | 1.97K |
| 2026-09-22 | INR 236.46 | -0.71% | INR 238.14 | INR 241.00 | INR 235.57 | 4.01K |
| 2026-09-21 | INR 238.14 | -0.03% | INR 234.65 | INR 243.00 | INR 231.85 | 2.50K |
| 2026-09-18 | INR 238.20 | -0.61% | INR 238.00 | INR 241.98 | INR 237.56 | 5.61K |
| 2026-09-17 | INR 239.67 | -0.91% | INR 242.00 | INR 242.00 | INR 238.00 | 5.55K |
| 2026-09-16 | INR 241.88 | +2.78% | INR 236.85 | INR 246.00 | INR 233.03 | 7.85K |
| 2026-09-15 | INR 235.33 | -3.55% | INR 242.12 | INR 247.55 | INR 231.95 | 23.05K |
| 2026-09-11 | INR 244.00 | -0.28% | INR 242.05 | INR 246.38 | INR 241.00 | 12.12K |
| 2026-09-10 | INR 244.68 | -0.66% | INR 245.22 | INR 248.40 | INR 243.61 | 7.59K |
| 2026-09-09 | INR 246.31 | +0.09% | INR 245.00 | INR 247.92 | INR 245.00 | 6.22K |
| 2026-09-08 | INR 246.08 | +0.68% | INR 245.01 | INR 248.80 | INR 244.75 | 7.06K |
| 2026-09-07 | INR 244.43 | -0.82% | INR 245.00 | INR 247.80 | INR 244.00 | 5.92K |
| 2026-09-04 | INR 246.44 | -0.05% | INR 245.20 | INR 248.35 | INR 245.20 | 6.48K |
| 2026-09-03 | INR 246.57 | +0.92% | INR 247.00 | INR 247.78 | INR 245.01 | 13.19K |
| 2026-09-02 | INR 244.32 | +0.51% | INR 244.80 | INR 245.00 | INR 243.00 | 5.20K |
| 2026-09-01 | INR 243.09 | -0.02% | INR 242.00 | INR 245.00 | INR 242.00 | 5.75K |
| 2026-08-31 | INR 243.15 | -0.25% | INR 244.10 | INR 247.20 | INR 241.90 | 7.55K |
| 2026-08-28 | INR 243.75 | -1.02% | INR 251.90 | INR 251.90 | INR 242.40 | 6.68K |
| 2026-08-27 | INR 246.25 | +0.37% | INR 245.75 | INR 251.00 | INR 244.35 | 12.22K |
| 2026-08-26 | INR 245.35 | +0.16% | INR 244.95 | INR 247.70 | INR 241.65 | 11.10K |
| 2026-08-25 | INR 244.95 | -1.31% | INR 246.00 | INR 249.85 | INR 244.10 | 6.36K |
| 2026-08-24 | INR 248.20 | -0.30% | INR 250.90 | INR 251.00 | INR 242.95 | 40.03K |
| 2026-08-21 | INR 248.95 | -0.14% | INR 249.10 | INR 251.90 | INR 247.10 | 9.44K |
| 2026-08-20 | INR 249.30 | -0.56% | INR 250.20 | INR 254.85 | INR 247.90 | 12.55K |
| 2026-08-19 | INR 250.70 | -0.81% | INR 251.85 | INR 255.10 | INR 250.00 | 15.81K |
| 2026-08-18 | INR 252.75 | -1.50% | INR 256.65 | INR 259.50 | INR 251.50 | 17.37K |
| 2026-08-17 | INR 256.60 | -0.98% | INR 256.10 | INR 267.55 | INR 255.05 | 17.57K |
| 2026-08-14 | INR 259.15 | -2.26% | INR 269.00 | INR 269.00 | INR 257.20 | 6.17K |
| 2026-08-13 | INR 265.15 | -1.92% | INR 275.00 | INR 275.00 | INR 261.25 | 16.08K |
| 2026-08-12 | INR 270.35 | +3.50% | INR 267.70 | INR 277.00 | INR 263.60 | 56.00K |
| 2026-08-11 | INR 261.20 | -0.59% | INR 265.00 | INR 269.90 | INR 257.05 | 17.97K |
| 2026-08-10 | INR 262.75 | -0.89% | INR 267.95 | INR 272.00 | INR 261.00 | 22.26K |
| 2026-08-07 | INR 265.10 | +1.40% | INR 260.15 | INR 268.00 | INR 260.15 | 9.56K |
| 2026-08-06 | INR 261.45 | -0.98% | INR 264.90 | INR 269.85 | INR 256.95 | 25.94K |
| 2026-08-05 | INR 264.05 | +3.49% | INR 255.00 | INR 270.00 | INR 253.05 | 17.43K |
| 2026-08-04 | INR 255.15 | +0.20% | INR 258.00 | INR 258.00 | INR 254.25 | 4.57K |
| 2026-08-03 | INR 254.65 | +0.02% | INR 255.05 | INR 256.80 | INR 253.60 | 15.58K |
| 2026-07-31 | INR 254.60 | +1.09% | INR 253.00 | INR 255.75 | INR 252.65 | 5.44K |
| 2026-07-30 | INR 251.85 | -0.67% | INR 252.00 | INR 255.40 | INR 251.05 | 8.35K |
| 2026-07-29 | INR 253.55 | +0.18% | INR 254.65 | INR 255.70 | INR 252.30 | 9.59K |
| 2026-07-28 | INR 253.10 | -0.49% | INR 254.95 | INR 255.45 | INR 252.15 | 5.93K |
| 2026-07-27 | INR 254.35 | +0.34% | INR 252.55 | INR 256.70 | INR 252.55 | 10.14K |
| 2026-07-24 | INR 253.50 | -0.22% | INR 252.05 | INR 255.40 | INR 252.05 | 3.07K |
| 2026-07-23 | INR 254.05 | -0.90% | INR 252.65 | INR 255.50 | INR 252.65 | 3.96K |
| 2026-07-22 | INR 256.35 | -0.85% | INR 260.00 | INR 260.10 | INR 251.75 | 29.32K |
| 2026-07-21 | INR 258.55 | -0.79% | INR 258.55 | INR 261.20 | INR 256.50 | 9.31K |
| 2026-07-20 | INR 260.60 | +1.34% | INR 257.15 | INR 262.50 | INR 255.55 | 27.38K |
| 2026-07-17 | INR 257.15 | +2.25% | INR 249.10 | INR 264.00 | INR 249.10 | 27.55K |
| 2026-07-16 | INR 251.50 | -0.30% | INR 252.70 | INR 254.35 | INR 251.05 | 4.52K |
| 2026-07-15 | INR 252.25 | -0.86% | INR 255.55 | INR 255.80 | INR 251.00 | 12.17K |
| 2026-07-14 | INR 254.45 | -0.43% | INR 259.00 | INR 259.00 | INR 252.40 | 6.29K |
| 2026-07-13 | INR 255.55 | +0.65% | INR 248.25 | INR 259.00 | INR 248.25 | 5.48K |
| 2026-07-10 | INR 253.90 | +0.22% | INR 254.30 | INR 255.95 | INR 253.05 | 12.11K |
| 2026-07-09 | INR 253.35 | +0.52% | INR 250.10 | INR 254.85 | INR 250.10 | 12.59K |
| 2026-07-08 | INR 252.05 | -0.73% | INR 252.95 | INR 255.95 | INR 251.10 | 13.23K |
| 2026-07-07 | INR 253.90 | -0.72% | INR 255.05 | INR 257.25 | INR 251.00 | 13.98K |
| 2026-07-06 | INR 255.75 | +0.29% | INR 253.10 | INR 257.55 | INR 253.10 | 10.16K |
| 2026-07-03 | INR 255.00 | -0.41% | INR 257.30 | INR 257.95 | INR 254.80 | 10.96K |
| 2026-07-02 | INR 256.05 | +0.04% | INR 258.50 | INR 260.20 | INR 253.90 | 11.63K |
| 2026-07-01 | INR 255.95 | -0.65% | INR 259.35 | INR 259.70 | INR 255.00 | 13.40K |
| 2026-06-30 | INR 257.62 | +0.15% | INR 253.00 | INR 262.00 | INR 251.60 | 21.76K |
| 2026-06-29 | INR 257.23 | -1.92% | INR 262.95 | INR 262.95 | INR 255.00 | 17.73K |
| 2026-06-26 | INR 262.27 | 0.00% | INR 262.27 | INR 262.27 | INR 262.27 | 0 |
| 2026-06-25 | INR 262.27 | +6.47% | INR 249.40 | INR 275.00 | INR 245.30 | 123.06K |
| 2026-06-24 | INR 246.33 | +2.13% | INR 243.71 | INR 247.97 | INR 241.19 | 13.34K |
| 2026-06-23 | INR 241.19 | -3.37% | INR 246.74 | INR 252.40 | INR 240.10 | 8.13K |
| 2026-06-22 | INR 249.60 | +3.04% | INR 244.66 | INR 253.45 | INR 242.25 | 37.78K |
| 2026-06-19 | INR 242.24 | +0.05% | INR 242.50 | INR 243.48 | INR 240.10 | 4.84K |
| 2026-06-18 | INR 242.11 | +1.53% | INR 239.34 | INR 243.99 | INR 237.10 | 7.01K |
| 2026-06-17 | INR 238.47 | -0.34% | INR 239.61 | INR 242.00 | INR 237.00 | 11.01K |
| 2026-06-16 | INR 239.28 | +3.24% | INR 235.54 | INR 245.99 | INR 233.00 | 23.51K |
| 2026-06-15 | INR 231.78 | +0.74% | INR 234.75 | INR 237.00 | INR 230.90 | 16.08K |
| 2026-06-12 | INR 230.08 | +1.31% | INR 232.00 | INR 232.00 | INR 227.10 | 9.35K |
| 2026-06-11 | INR 227.11 | -0.39% | INR 232.24 | INR 232.24 | INR 225.01 | 8.04K |
| 2026-06-10 | INR 228.00 | -0.39% | INR 230.10 | INR 233.28 | INR 226.60 | 9.93K |
| 2026-06-09 | INR 228.89 | -0.69% | INR 230.45 | INR 232.88 | INR 227.80 | 7.65K |
| 2026-06-08 | INR 230.48 | -0.83% | INR 228.00 | INR 235.68 | INR 226.51 | 11.54K |
| 2026-06-05 | INR 232.42 | +0.61% | INR 232.00 | INR 233.00 | INR 230.15 | 15.53K |
| 2026-06-04 | INR 231.01 | +0.02% | INR 233.60 | INR 233.60 | INR 229.06 | 11.60K |
| 2026-06-03 | INR 230.97 | +0.87% | INR 225.60 | INR 234.00 | INR 222.11 | 25.01K |
| 2026-06-02 | INR 228.98 | +1.48% | INR 221.00 | INR 233.95 | INR 221.00 | 12.31K |
| 2026-06-01 | INR 225.65 | -1.56% | INR 230.40 | INR 238.00 | INR 223.00 | 29.84K |
| 2026-05-29 | INR 229.23 | +2.04% | INR 227.95 | INR 234.00 | INR 222.23 | 41.01K |
| 2026-05-28 | INR 224.65 | 0.00% | INR 224.65 | INR 224.65 | INR 224.65 | 0 |