VLS Finance

VLS Finance Ltd Historical Data

NSEBSE

₹241.62

(-0.61%)

Jul 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/06/2025

To Date

24/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jun-2025	243.1	245.99	242	243.66	1,014	27,40,975.16	4,383
25-Jun-2025	244.9	249.41	244.3	248.58	974	38,04,665.74	8,934
26-Jun-2025	249.2	251.9	245.1	247.31	1,094	52,91,313.57	11,529
27-Jun-2025	249.15	251.01	247.4	248.81	662	27,27,484.59	5,055
30-Jun-2025	249.75	252.5	247.8	249.83	911	34,51,622.57	7,285
01-Jul-2025	248.15	252.7	247.01	248	826	32,75,155.91	6,821
02-Jul-2025	248	249.58	243.37	244.25	1,121	38,59,271.87	6,373
03-Jul-2025	246.4	247.75	243.24	244.82	773	30,47,467.94	5,300
04-Jul-2025	243	246.33	243	244.65	665	32,03,032.86	8,889
07-Jul-2025	243.7	258.09	241.5	255.85	2,433	1,78,10,277.68	32,689
08-Jul-2025	254.8	257.69	252.6	254.48	777	41,96,209.33	10,352
09-Jul-2025	254.65	259	251	251.99	1,162	86,25,865.92	18,562
10-Jul-2025	251.47	256.61	250	251.55	876	59,17,078.62	12,810
11-Jul-2025	247.05	252.86	246.6	248.32	1,028	49,92,165.64	11,890
14-Jul-2025	248.15	249.81	243.5	245.23	634	39,10,682.31	5,115
15-Jul-2025	245	248.5	243.07	243.76	713	33,77,643.82	9,816
16-Jul-2025	244.2	249.39	239.11	245.16	1,195	78,38,561.2	10,454
17-Jul-2025	245.03	249.59	244	246.7	733	29,51,422.23	6,316
18-Jul-2025	247.2	247.95	242.41	245.06	615	34,25,211.17	9,376
21-Jul-2025	247	248.3	243.01	247.18	799	36,59,199.96	7,815
22-Jul-2025	247.65	248.25	243.1	244.05	533	26,71,519.23	6,979
23-Jul-2025	243.05	245.48	240.62	243.11	765	35,23,905.18	7,195