VLS Finance

VLS Finance Ltd Historical Data

NSEBSE

₹221.19

(-0.35%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	230.5	236.6	229.21	232.22	1,505	57,79,235.11	13,474
19-Aug-2025	232.65	232.65	226	231.3	1,624	62,26,928.53	16,967
20-Aug-2025	233.4	234.49	230.26	231.25	1,023	34,13,240.42	9,816
21-Aug-2025	231.25	237.45	230.55	233.89	1,223	67,29,308.62	17,970
22-Aug-2025	231.5	236.34	230	231.72	1,043	33,95,344.46	8,612
25-Aug-2025	231.59	234.39	230.04	232.23	599	20,32,078.14	4,892
26-Aug-2025	230.6	231.67	225.6	227.54	491	21,45,078.65	7,544
28-Aug-2025	225.55	227.01	223.5	224	519	42,11,250.45	14,674
29-Aug-2025	222	224.55	219.01	221.45	1,181	31,28,129.41	9,090
01-Sep-2025	221	223.8	217.25	218.57	990	32,73,703.65	8,665
02-Sep-2025	218.57	226.58	216.99	221.44	1,455	47,56,175.79	12,631
03-Sep-2025	221.09	226.16	218.31	223.43	1,097	50,29,513.72	11,598
04-Sep-2025	224.8	227.48	222	222.49	930	41,25,602.81	10,809
05-Sep-2025	224.2	224.2	220.62	223.07	577	31,26,537.67	10,138
08-Sep-2025	223	225	221.19	223.3	331	18,53,247.17	6,069
09-Sep-2025	224.8	225.57	221.41	221.95	410	21,84,687.5	5,857
10-Sep-2025	221.55	225	221.55	223.4	697	25,56,386.22	8,645
11-Sep-2025	224.5	225	220.91	221.57	622	69,35,246.17	21,086
12-Sep-2025	223.4	223.47	220	220.36	409	67,13,297.22	27,170
15-Sep-2025	221	233.49	219.99	227.8	1,019	79,39,803	22,353
16-Sep-2025	228	233.1	221.41	221.96	880	93,85,198.08	32,599
17-Sep-2025	223.98	225.09	219.25	221.19	1,047	1,02,54,848.83	32,302