VLS Finance

VLS Finance Ltd Historical Data

NSEBSE

₹266.5

(1.55%)

May 23, 2025|10:09:55 AM

Invest wise with Expert advice

From Date

23/04/2025

To Date

23/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Apr-2025	264.17	268.19	260.01	262.45	1,901	82,45,749.1	11,442
24-Apr-2025	260.55	280.79	260.55	273.18	3,879	2,18,22,217.71	30,056
25-Apr-2025	271.65	274	249.95	251.85	4,955	2,25,73,822.53	47,349
28-Apr-2025	254	255.52	244.1	247.55	2,565	69,54,584.19	12,534
29-Apr-2025	248.8	255	244	245.61	2,346	53,13,991.37	11,341
30-Apr-2025	243	247.51	236.61	238.24	1,801	63,76,739.99	14,613
02-May-2025	238.24	240.59	228.7	229.88	2,213	1,08,42,657.23	22,797
05-May-2025	231.9	235	229.51	231.6	1,130	51,44,177.47	12,552
06-May-2025	232.74	232.74	222.01	225.07	1,479	58,76,098.45	14,080
07-May-2025	220.1	226	218.71	222.36	1,703	97,19,750.66	22,450
08-May-2025	224.1	230.69	222.69	224.47	1,539	54,90,854.46	11,296
09-May-2025	215.3	225	214.36	221.55	1,520	76,05,416	16,762
12-May-2025	229.4	242	229.4	239.79	1,932	1,29,51,350.96	29,173
13-May-2025	238.4	254.8	232.9	249.46	2,579	1,27,80,946.48	22,821
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