V L S Finance Limited(IN:VLSFINANCE)
₹227.00+4.60 (+2.07%)
IN:VLSFINANCE
V L S Finance Limited historical prices
₹227.00
At close:+4.60 (+2.07%)
Want to see IN:VLSFINANCE full AI Analyst Report?
V L S Finance Limited (VLSFINANCE) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 222.00 | 227.85 | 221.00 | 227.00 | 227.00 | +2.07% | 50 | 0.05 |
| Nov 11, 2026 | 222.00 | 223.90 | 221.70 | 222.40 | 222.40 | +1.65% | 669 | 0.70 |
| Nov 10, 2026 | 218.80 | 219.85 | 214.90 | 218.80 | 218.80 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 216.90 | 219.85 | 214.90 | 218.80 | 218.80 | +2.84% | 273 | 0.23 |
| Nov 06, 2026 | 214.15 | 214.20 | 206.65 | 212.75 | 212.75 | -0.65% | 439 | 0.37 |
| Nov 05, 2026 | 206.60 | 217.00 | 206.60 | 214.15 | 214.15 | +1.78% | 430 | 0.36 |
| Nov 04, 2026 | 220.40 | 220.40 | 208.95 | 210.40 | 210.40 | +0.31% | 1,392 | 1.17 |
| Nov 03, 2026 | 200.30 | 210.00 | 200.30 | 209.75 | 209.75 | +0.05% | 1,608 | 1.34 |
| Nov 02, 2026 | 212.00 | 212.75 | 206.50 | 209.65 | 209.65 | -0.02% | 5,227 | 4.62 |
| Oct 30, 2026 | 203.80 | 214.35 | 203.80 | 209.70 | 209.70 | -1.50% | 1,861 | 1.67 |
| Oct 29, 2026 | 204.00 | 212.90 | 203.95 | 212.90 | 212.90 | +7.53% | 2,470 | 2.23 |
| Oct 28, 2026 | 198.45 | 200.00 | 194.00 | 198.00 | 198.00 | +0.25% | 2,993 | 2.81 |
| Oct 27, 2026 | 193.90 | 198.60 | 193.90 | 197.50 | 197.50 | +2.07% | 618 | 0.58 |
| Oct 26, 2026 | 195.50 | 200.50 | 193.35 | 193.50 | 193.50 | -2.42% | 1,574 | 1.51 |
| Oct 23, 2026 | 203.50 | 203.50 | 196.10 | 198.30 | 198.30 | -2.22% | 145 | 0.14 |
| Oct 22, 2026 | 209.00 | 209.00 | 199.75 | 202.80 | 202.80 | -4.54% | 819 | 0.79 |
| Oct 21, 2026 | 215.70 | 216.65 | 209.90 | 212.45 | 212.45 | -2.14% | 672 | 0.65 |
| Oct 20, 2026 | 217.10 | 221.00 | 207.95 | 217.10 | 217.10 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 207.95 | 221.00 | 207.95 | 217.10 | 217.10 | -1.32% | 156 | 0.15 |
| Oct 16, 2026 | 220.50 | 223.00 | 216.70 | 220.00 | 220.00 | -1.15% | 1,892 | 1.77 |
| Oct 15, 2026 | 220.10 | 223.00 | 220.10 | 222.55 | 222.55 | +0.25% | 643 | 0.60 |
| Oct 14, 2026 | 222.80 | 222.80 | 219.50 | 222.00 | 222.00 | +1.88% | 1,048 | 0.95 |
| Oct 13, 2026 | 220.20 | 223.00 | 217.05 | 217.90 | 217.90 | -1.94% | 127 | 0.12 |
| Oct 12, 2026 | 217.50 | 223.10 | 217.50 | 222.20 | 222.20 | +0.77% | 40 | 0.04 |
| Oct 09, 2026 | 227.40 | 233.00 | 217.25 | 220.50 | 220.50 | -3.03% | 1,354 | 1.21 |
| Oct 08, 2026 | 225.15 | 233.85 | 225.15 | 227.40 | 227.40 | -1.47% | 555 | 0.50 |
| Oct 07, 2026 | 232.00 | 232.00 | 229.50 | 230.80 | 230.80 | -0.65% | 8,699 | 8.91 |
| Oct 06, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | +0.98% | 23 | 0.02 |
| Oct 05, 2026 | 231.10 | 231.10 | 230.00 | 230.05 | 230.05 | +0.37% | 479 | 0.48 |
| Oct 02, 2026 | 229.20 | 237.90 | 228.00 | 229.20 | 229.20 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 237.90 | 237.90 | 228.00 | 229.20 | 229.20 | -2.47% | 1,875 | 1.91 |
| Sep 30, 2026 | 233.40 | 235.65 | 233.00 | 235.00 | 235.00 | +1.29% | 140 | 0.14 |
| Sep 29, 2026 | 239.60 | 239.60 | 228.40 | 232.00 | 232.00 | -1.80% | 712 | 0.71 |
| Sep 28, 2026 | 234.00 | 238.00 | 234.00 | 236.25 | 236.25 | -1.89% | 106 | 0.11 |
| Sep 25, 2026 | 240.95 | 240.95 | 237.50 | 240.80 | 240.80 | -0.06% | 512 | 0.50 |
| Sep 24, 2026 | 240.00 | 242.00 | 236.05 | 240.95 | 240.95 | -0.43% | 1,577 | 1.56 |
| Sep 23, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | +2.54% | 23 | 0.02 |
| Sep 22, 2026 | 236.05 | 236.05 | 236.00 | 236.00 | 236.00 | -0.86% | 2 | 0.00 |
| Sep 21, 2026 | 239.00 | 245.05 | 238.00 | 238.05 | 238.05 | -0.19% | 620 | 0.52 |
| Sep 18, 2026 | 239.40 | 243.35 | 236.65 | 238.50 | 238.50 | +0.72% | 1,065 | 0.87 |
| Sep 17, 2026 | 238.30 | 246.00 | 238.30 | 238.30 | 236.80 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 238.05 | 239.40 | 234.90 | 238.30 | 236.80 | +1.40% | 925 | 0.75 |
| Sep 15, 2026 | 245.05 | 246.40 | 233.00 | 235.00 | 233.52 | -3.96% | 976 | 0.80 |
| Sep 14, 2026 | 244.70 | 245.30 | 242.00 | 244.70 | 243.16 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 242.00 | 245.30 | 242.00 | 244.70 | 243.16 | +0.91% | 1,878 | 1.54 |
| Sep 10, 2026 | 246.75 | 247.00 | 242.50 | 242.50 | 240.97 | -1.28% | 510 | 0.41 |
| Sep 09, 2026 | 245.30 | 247.45 | 245.30 | 245.65 | 244.10 | -0.34% | 632 | 0.49 |
| Sep 08, 2026 | 244.00 | 247.50 | 243.80 | 246.50 | 244.95 | -0.28% | 822 | 0.64 |
| Sep 07, 2026 | 245.65 | 247.20 | 245.65 | 247.20 | 245.64 | +1.02% | 105 | 0.08 |
| Sep 04, 2026 | 246.00 | 246.00 | 244.70 | 244.70 | 243.16 | -1.01% | 5 | 0.00 |
