Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

VLS Finance Limited (VLSFINANCE.NS)

265.32
+3.00
+(1.14%)
At close: 3:29:34 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025263.00270.79260.41265.32265.3260,807
Apr 21, 2025242.10281.96240.00262.32262.32220,768
Apr 17, 2025229.12248.63229.12237.78237.7867,883
Apr 16, 2025230.30235.97226.89232.69232.6945,822
Apr 15, 2025214.30232.59214.18226.52226.5265,546
Apr 11, 2025211.85215.01211.21212.60212.6025,186
Apr 9, 2025215.60215.60206.80209.13209.1314,810
Apr 8, 2025210.55213.17209.00212.89212.8917,907
Apr 7, 2025198.60208.74195.14207.12207.1251,239
Apr 4, 2025221.80222.55211.58214.06214.0651,520
Apr 3, 2025209.71224.38209.70221.85221.8539,336
Apr 2, 2025214.70214.70205.30212.07212.0720,547
Apr 1, 2025204.84214.80203.72211.52211.5231,468
Mar 28, 2025205.25211.00199.81203.17203.1788,079
Mar 27, 2025204.75209.00202.05203.96203.9668,941
Mar 26, 2025211.45213.50202.95204.86204.8652,502
Mar 25, 2025221.00223.29210.25211.37211.3762,968
Mar 24, 2025217.57225.29217.50220.05220.0558,715
Mar 21, 2025210.94221.08210.61218.95218.9578,213
Mar 20, 2025213.65216.06208.00210.94210.9450,543
Mar 19, 2025204.00212.00204.00210.52210.5240,448
Mar 18, 2025197.09197.09197.09197.09197.09-
Mar 17, 2025200.05204.59196.00197.09197.0964,696
Mar 13, 2025203.40204.78196.00202.00202.0028,191
Mar 12, 2025204.25208.00201.05202.88202.8817,531
Mar 11, 2025204.69209.98197.45206.14206.1429,975
Mar 10, 2025215.15222.70201.86205.63205.6351,406
Mar 7, 2025207.60221.48206.77218.41218.4186,023
Mar 6, 2025199.90211.65199.89206.44206.44107,750
Mar 5, 2025191.11209.39191.09201.50201.50106,446
Mar 4, 2025199.70208.95186.90191.77191.77166,664
Mar 3, 2025213.80218.19196.90201.94201.9476,073
Feb 28, 2025224.50224.65211.75213.25213.25153,587
Feb 27, 2025228.00232.35223.00224.50224.5039,223
Feb 25, 2025236.15239.95231.70234.75234.7526,055
Feb 24, 2025232.50245.00223.55239.75239.7534,064
Feb 21, 2025238.75243.75229.35231.80231.8024,653
Feb 20, 2025234.70244.10234.40238.05238.0528,419
Feb 19, 2025220.80238.00219.05234.55234.5542,168
Feb 18, 2025230.10233.55222.20224.15224.1531,790
Feb 17, 2025233.30238.55227.60229.75229.7543,133
Feb 14, 2025243.90249.40229.90233.30233.3050,146
Feb 13, 2025246.00253.10244.95246.20246.2022,373
Feb 12, 2025251.00254.25245.00249.15249.1533,419
Feb 11, 2025262.65262.65248.80252.40252.4040,461
Feb 10, 2025274.00274.00261.30262.55262.5539,536
Feb 7, 2025271.00274.40270.00271.15271.1532,423
Feb 6, 2025275.00282.90272.10273.50273.50173,850
Feb 5, 2025290.10304.00285.30297.80297.8038,566
Feb 4, 2025286.00291.70285.35287.25287.2512,228
Feb 3, 2025289.90289.90282.00285.80285.8018,681
Feb 1, 2025291.95294.00287.40292.25292.2514,490
Jan 31, 2025285.00294.45281.80289.50289.5021,405
Jan 30, 2025288.75290.60278.55282.25282.2519,615
Jan 29, 2025282.00297.10279.60284.75284.7554,556
Jan 28, 2025282.00287.85274.55282.25282.2529,746
Jan 27, 2025293.00297.15280.00282.60282.6032,200
Jan 24, 2025299.30301.30292.00293.60293.6016,696
Jan 23, 2025298.70303.60296.95298.80298.8016,554
Jan 22, 2025304.90316.45294.00303.25303.2540,482
Jan 21, 2025309.65315.40303.05304.90304.9012,998
Jan 20, 2025306.05316.20303.00311.55311.5527,084
Jan 17, 2025306.65309.00299.55303.85303.8529,277
Jan 16, 2025302.20312.75302.15306.65306.6527,662
Jan 15, 2025300.05306.85296.10304.10304.1028,715
Jan 14, 2025291.75306.65291.75299.90299.9043,111
Jan 13, 2025314.00314.00289.50291.75291.75131,584
Jan 10, 2025322.00323.80303.90309.35309.3577,081
Jan 9, 2025331.20331.60321.05323.10323.1022,472
Jan 8, 2025335.00336.45328.00331.25331.2522,029
Jan 7, 2025333.20336.90328.35333.35333.3529,054
Jan 6, 2025347.70349.45330.65332.20332.2045,476
Jan 3, 2025348.45357.20345.00347.70347.7047,036
Jan 2, 2025346.90348.05342.50347.05347.0529,679
Jan 1, 2025338.10344.95338.10342.80342.8018,240
Dec 31, 2024334.50339.00331.30338.10338.1020,730
Dec 30, 2024339.35343.80332.05334.50334.5031,087
Dec 27, 2024340.30341.80336.05339.35339.3518,941
Dec 26, 2024342.30343.85336.95339.45339.4517,649
Dec 24, 2024339.85347.40337.85341.80341.8027,879
Dec 23, 2024346.05346.05335.60340.45340.4528,801
Dec 20, 2024356.30359.20338.95341.00341.0097,145
Dec 19, 2024359.05360.00354.00356.80356.8035,600
Dec 18, 2024363.80365.00360.00361.40361.4036,066
Dec 17, 2024363.10365.20362.00362.90362.9036,755
Dec 16, 2024363.00368.20362.05363.40363.4030,785
Dec 13, 2024365.00368.90359.50363.50363.5038,191
Dec 12, 2024376.40379.05359.50364.45364.45101,733
Dec 11, 2024376.50384.70373.10375.50375.5040,806
Dec 10, 2024371.40377.05370.95375.55375.5535,075
Dec 9, 2024374.40383.00367.95369.85369.8575,933
Dec 6, 2024371.65375.10371.00372.60372.6030,123
Dec 5, 2024375.45378.45369.10370.70370.7044,833
Dec 4, 2024380.05381.50370.85374.15374.1538,105
Dec 3, 2024376.30380.75375.00377.85377.8526,055
Dec 2, 2024372.90376.30368.00374.45374.4540,047
Nov 29, 2024375.00378.25369.80373.60373.6042,125
Nov 28, 2024388.25396.45367.90373.95373.95115,250
Nov 27, 2024384.65388.00381.60386.75386.7527,164
Nov 26, 2024384.60391.20379.90383.60383.6032,141
Nov 25, 2024382.00395.00381.95385.80385.8047,652
Nov 22, 2024373.65379.90371.00377.20377.2035,019
Nov 21, 2024382.00382.00369.40372.60372.6034,847
Nov 19, 2024368.65397.95368.65382.85382.8592,464
Nov 18, 2024373.00384.50363.85366.60366.6057,951
Nov 14, 2024380.00383.95370.00372.50372.50189,247
Nov 13, 2024404.50410.60394.75400.85400.8571,749
Nov 12, 2024415.00424.65405.10409.20409.2069,184
Nov 11, 2024406.00421.20402.10413.70413.7076,168
Nov 8, 2024417.65428.70412.00415.60415.6068,870
Nov 7, 2024416.00420.20408.05413.45413.4547,234
Nov 6, 2024416.00424.95410.90414.85414.8557,642
Nov 5, 2024407.55415.00406.60410.80410.8055,571
Nov 4, 2024414.90415.05398.40407.55407.5552,688
Nov 1, 2024414.65418.95402.85410.35410.3524,799
Oct 31, 2024395.40414.00395.40408.95408.9559,909
Oct 30, 2024383.55404.20382.00399.40399.4044,690
Oct 29, 2024384.90390.00377.00387.40387.4036,389
Oct 28, 2024379.80384.80362.85382.40382.4080,679
Oct 25, 2024391.50391.50371.00375.30375.3088,031
Oct 24, 2024392.20400.00380.00386.45386.4577,631
Oct 23, 2024401.00409.90383.45396.70396.7095,235
Oct 22, 2024415.95417.80393.00395.30395.3083,299
Oct 21, 2024411.90430.00408.35412.20412.20154,781
Oct 18, 2024410.00420.35390.45411.40411.4094,525
Oct 17, 2024423.50423.50406.10414.45414.4548,517
Oct 16, 2024407.00425.35402.65417.85417.8581,681
Oct 15, 2024406.00409.80398.00406.30406.3049,607
Oct 14, 2024409.65421.00396.00402.55402.5547,468
Oct 11, 2024407.85408.25400.10404.05404.0527,862
Oct 10, 2024405.00409.30399.90402.60402.6033,397
Oct 9, 2024396.70412.00396.70402.05402.0548,745
Oct 8, 2024387.45398.65376.05396.70396.7052,880
Oct 7, 2024400.30405.00373.65382.20382.20114,803
Oct 4, 2024403.00417.65397.55400.15400.15112,466
Oct 3, 2024418.00425.75399.40404.60404.6096,909
Oct 1, 2024434.85440.45418.30420.60420.60140,694
Sep 30, 2024384.70454.85384.65430.40430.40745,091
Sep 27, 2024383.95387.75379.80383.50383.5049,722
Sep 26, 2024387.95388.75382.00382.80382.8034,396
Sep 25, 2024390.00395.95387.00388.90388.9033,209
Sep 24, 2024397.20397.60388.00391.15391.1536,619
Sep 23, 2024384.30397.50384.30396.40396.4057,923
Sep 20, 2024 1.5 Dividend
Sep 20, 2024394.30395.70381.35384.35384.3591,790
Sep 19, 2024402.85403.10383.30392.20390.70122,681
Sep 18, 2024396.05404.75383.85397.90396.3839,621
Sep 17, 2024403.20404.50393.65396.00394.4967,156
Sep 16, 2024406.00409.90401.05402.20400.6664,636
Sep 13, 2024408.90419.95402.90408.05406.49115,937
Sep 12, 2024409.00412.80404.50409.40407.8351,389
Sep 11, 2024425.00427.50405.00407.95406.3983,997
Sep 10, 2024418.30429.40414.00416.80415.21124,590
Sep 9, 2024412.00431.45407.00416.80415.21368,280
Sep 6, 2024405.40411.30393.35408.75407.19182,495
Sep 5, 2024396.25413.40388.60404.40402.85191,493
Sep 4, 2024403.75410.00388.55393.85392.34233,066
Sep 3, 2024379.00414.95379.00405.15403.60694,078
Sep 2, 2024381.80382.55372.50378.90377.45118,868
Aug 30, 2024381.15388.00374.00378.30376.85121,247
Aug 29, 2024375.00379.75372.25379.15377.70181,954
Aug 28, 2024373.50376.25370.20372.25370.8394,585
Aug 27, 2024364.35379.80362.10371.65370.23211,508
Aug 26, 2024369.00370.95363.40364.35362.96110,515
Aug 23, 2024365.00371.85363.95368.50367.09112,690
Aug 22, 2024370.00370.75363.00363.90362.5160,712
Aug 21, 2024363.85369.50362.25367.55366.14125,137
Aug 20, 2024364.95374.90361.00362.10360.72188,763
Aug 19, 2024363.50364.70357.25360.90359.5267,393
Aug 16, 2024359.10365.00355.65360.65359.27117,280
Aug 14, 2024368.00368.10356.85359.20357.83252,789
Aug 13, 2024353.00367.15353.00358.15356.78349,875
Aug 12, 2024346.00355.20331.30352.00350.65651,481
Aug 9, 2024332.00353.15325.75346.80345.47685,732
Aug 8, 2024321.00328.00318.80323.30322.06212,358
Aug 7, 2024312.00321.00306.30318.55317.33314,119
Aug 6, 2024297.95306.00296.95299.10297.9692,171
Aug 5, 2024298.10300.10290.50292.95291.83126,370
Aug 2, 2024302.05309.50300.20302.35301.1956,097
Aug 1, 2024311.00324.80306.50310.35309.16178,584
Jul 31, 2024309.20311.30303.75308.15306.9748,411
Jul 30, 2024312.45315.90306.00307.55306.3768,295
Jul 29, 2024311.00318.25304.20308.45307.27104,928
Jul 26, 2024302.00312.00302.00309.20308.0274,679
Jul 25, 2024301.00305.45300.00301.00299.8536,888
Jul 24, 2024297.35309.90297.35306.00304.8357,282
Jul 23, 2024303.40307.35291.00299.45298.30103,960
Jul 22, 2024300.10311.65295.25301.80300.6590,219
Jul 19, 2024312.10312.10295.15302.85301.69152,750
Jul 18, 2024313.55318.00307.00312.30311.11168,605
Jul 16, 2024313.45318.75308.30313.55312.35123,540
Jul 15, 2024314.90316.35305.90312.80311.6084,463
Jul 12, 2024317.30320.90310.60312.15310.9691,381
Jul 11, 2024314.45326.90311.65315.10313.89201,400
Jul 10, 2024330.90337.15306.30313.05311.85559,388
Jul 9, 2024297.50329.80295.00324.65323.41663,069
Jul 8, 2024300.30303.15292.35295.30294.1784,122
Jul 5, 2024299.00299.50293.55298.90297.7690,824
Jul 4, 2024299.60305.80294.80297.30296.16160,768
Jul 3, 2024302.40307.95296.10298.90297.76110,705
Jul 2, 2024306.00309.30298.00300.50299.35172,073
Jul 1, 2024294.45306.60294.45303.00301.84236,077
Jun 28, 2024287.05305.00287.05292.65291.53266,054
Jun 27, 2024287.95296.90283.60286.35285.25161,872
Jun 26, 2024292.95293.10284.15286.10285.01101,181
Jun 25, 2024305.85307.40290.00291.60290.48264,934
Jun 24, 2024275.00309.50270.65304.05302.89907,769
Jun 21, 2024282.30282.30265.05269.15268.1286,367
Jun 20, 2024264.90285.00263.70273.60272.55219,271
Jun 19, 2024263.20264.95259.60262.75261.7550,021
Jun 18, 2024263.00263.25259.90260.70259.7043,769
Jun 14, 2024260.00266.00259.25260.00259.0174,893
Jun 13, 2024263.70268.30257.35260.60259.6061,424
Jun 12, 2024261.05266.40259.95261.50260.5047,849
Jun 11, 2024261.75264.00258.05261.10260.1035,770
Jun 10, 2024262.60264.25259.05261.75260.7541,768
Jun 7, 2024255.50262.00252.65258.70257.7159,695
Jun 6, 2024244.90255.20243.90254.15253.1852,484
Jun 5, 2024238.70243.85234.00241.80240.8863,117
Jun 4, 2024255.00255.15234.90238.10237.19123,525
Jun 3, 2024266.00266.00250.00252.45251.48126,107
May 31, 2024259.10263.45247.60252.75251.7881,571
May 30, 2024264.85269.70255.00257.25256.27145,828
May 29, 2024288.00290.70262.50268.80267.77191,147
May 28, 2024292.00297.60279.55286.15285.06150,575
May 27, 2024272.00300.05272.00290.55289.44341,190
May 24, 2024267.45278.00264.00271.35270.31101,780
May 23, 2024263.95269.00260.75265.60264.5843,793
May 22, 2024263.10266.80259.75263.90262.8945,663
May 21, 2024263.40265.85253.60263.10262.0993,778
May 17, 2024249.30256.75249.30255.95254.9722,273
May 16, 2024248.00254.65245.30251.10250.1430,340
May 15, 2024252.85255.90246.30247.75246.8064,103
May 14, 2024247.10253.65246.85252.30251.3422,245
May 13, 2024251.60251.65241.85244.25243.3265,472
May 10, 2024244.60252.10241.85251.00250.0453,771
May 9, 2024249.40251.65241.85244.00243.0747,744
May 8, 2024249.95254.00247.50249.95248.9931,516
May 7, 2024256.35257.45248.35249.85248.8971,441
May 6, 2024266.30267.70251.55254.60253.63102,308
May 3, 2024272.40272.40263.00264.90263.8944,911
May 2, 2024269.20276.65264.90268.95267.9255,527
Apr 30, 2024275.60278.00266.10269.20268.1762,146
Apr 29, 2024268.00278.90267.95273.30272.25145,957
Apr 26, 2024265.00266.05260.75265.00263.9960,895
Apr 25, 2024263.95266.65260.15263.25262.2430,241
Apr 24, 2024256.55268.95256.35262.10261.1070,370
Apr 23, 2024263.25264.70255.15256.55255.5765,404
Apr 22, 2024245.60272.90245.60261.65260.65299,055

Related Tickers

NAHARCAP.NS Nahar Capital and Financial Services Limited
273.13
+0.09%
 
AUSOMENT.NS AuSom Enterprise Limited
82.78
+0.79%
 
KHANDSE.NS Khandwala Securities Limited
24.93
+9.01%
 
STEELCITY.NS Steel City Securities Limited
100.18
-0.45%
 
THEINVEST.NS The Investment Trust of India Limited
150.68
-0.03%
 
NDGL.NS Naga Dhunseri Group Limited
4,382.10
+3.48%
 
WELINV.NS Welspun Investments and Commercials Limited
837.55
+5.40%
 
KEYFINSERV.NS Keynote Financial Services Limited
376.60
-4.99%
 
PRIMESECU.NS Prime Securities Limited
253.47
-2.34%
 
ARIHANTCAP.NS Arihant Capital Markets Limited
73.56
-0.61%