VLS Finance

VLS Finance Ltd Historical Data

NSEBSE

₹252.8

(-2.78%)

Jun 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/05/2025

To Date

13/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-May-2025	249	261	247.41	254.99	1,756	90,64,480.23	14,043
15-May-2025	252	256	249.68	251.59	994	46,32,804.85	9,467
16-May-2025	253.8	259	252.19	256.49	1,390	58,83,510.7	12,629
19-May-2025	258	274.01	256.28	265.79	2,349	1,50,75,901.78	31,160
20-May-2025	262.99	266.7	257.01	261.88	1,590	91,48,748.75	18,601
21-May-2025	261.85	264.98	257.82	263.72	1,255	46,99,103.63	9,053
22-May-2025	261.3	265.12	261.01	262.43	699	38,50,195.25	7,380
23-May-2025	262.54	268.52	261.22	264.8	1,176	60,26,607.44	11,389
26-May-2025	263.48	268	260	261.99	1,373	56,14,574.8	11,900
27-May-2025	261	263.3	247.9	254.17	1,902	78,66,764.3	18,924
28-May-2025	244	249.99	240.77	245.6	2,213	1,52,96,489.51	28,917
29-May-2025	244.01	248.01	238.7	240.69	2,141	1,21,25,025.63	28,716
30-May-2025	240.67	243.01	237.07	238.55	1,207	55,38,216.01	14,203
02-Jun-2025	239.75	244.78	234.91	241.65	1,257	44,93,708	7,117
03-Jun-2025	242.25	245.67	239.7	240.89	926	35,75,171.06	6,991
04-Jun-2025	241.25	244.77	236.25	240.12	928	36,99,998.13	7,378
05-Jun-2025	240	247.65	240	243.65	1,301	47,30,727.73	7,608
06-Jun-2025	244.84	252.7	244.11	248.03	1,837	89,49,328.26	17,502
09-Jun-2025	253	259.84	248.71	254.32	2,270	1,07,12,779.7	19,016
10-Jun-2025	255.9	258.6	251.02	253.28	1,557	83,50,728.34	15,293
11-Jun-2025	252	264	252	260.02	2,224	1,42,35,627.35	24,568
12-Jun-2025	262.65	263.41	252	252.8	1,255	53,91,126.35	13,194