VLS Finance

VLS Finance Ltd Historical Data

NSEBSE

₹309.5

(-4.21%)

Jan 10, 2025|03:29:48 PM

Invest wise with Expert advice

From Date

Invalid Date

To Date

Invalid Date

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-DEC-2024	376.5	384.7	373.1	375.5	2,079	1,53,87,625.1	20,682
12-DEC-2024	376.4	379.05	359.5	364.45	2,975	3,73,91,244.9	67,786
13-DEC-2024	365	368.9	359.5	363.5	2,141	1,38,28,938.85	22,918
16-DEC-2024	363	368.2	362.05	363.4	1,571	1,12,21,987.85	17,426
17-DEC-2024	363.1	365.2	362	362.9	1,373	1,33,41,345.75	23,607
18-DEC-2024	363.8	365	360	361.4	1,685	1,30,57,226.2	23,865
19-DEC-2024	359.05	360	354	356.8	2,006	1,27,09,650.3	17,310
20-DEC-2024	356.3	359.2	338.95	341	3,245	3,38,04,620.15	59,390
23-DEC-2024	346.05	346.05	335.6	340.45	1,661	97,72,262.5	13,181
24-DEC-2024	339.85	347.4	337.85	341.8	1,434	95,47,421.8	14,087
26-DEC-2024	342.3	343.85	336.95	339.45	1,261	59,80,717.5	7,612
27-DEC-2024	340.3	341.8	336.05	339.35	1,103	64,17,147.4	10,975
30-DEC-2024	339.35	343.8	332.05	334.5	1,150	1,04,44,522	17,311
31-DEC-2024	334.5	339	331.3	338.1	1,005	69,54,072.45	11,790
01-JAN-2025	338.1	344.95	338.1	342.8	1,017	62,56,559.95	8,389
02-JAN-2025	346.9	348.05	342.5	347.05	1,764	1,02,59,348.5	14,247
03-JAN-2025	348.45	357.2	345	347.7	2,902	1,65,19,755.45	18,650
06-JAN-2025	347.7	349.45	330.65	332.2	2,659	1,53,48,567	25,666
07-JAN-2025	333.2	336.9	328.35	333.35	2,119	96,90,805.15	13,109
08-JAN-2025	335	336.45	328	331.25	1,333	72,85,596.9	10,240
09-JAN-2025	331.2	331.6	321.05	323.1	1,656	73,53,218.25	13,004