VLS Finance

VLS Finance Ltd Historical Data

NSEBSE

₹248.81

(0.61%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
13-Jun-2025	250.01	251.96	245.81	250.31	1,243	40,86,128.63	8,145
16-Jun-2025	250.99	253.69	245	248.95	1,768	59,30,764.77	9,084
17-Jun-2025	250.2	256.12	243.21	244.5	1,390	54,80,553.22	10,978
18-Jun-2025	244.5	247.89	237.9	240.1	1,173	38,01,894.01	8,719
19-Jun-2025	239	243	236.09	238.73	1,667	50,78,060.84	10,772
20-Jun-2025	239.9	242.89	237.06	241.68	727	22,65,302.68	5,667
23-Jun-2025	239	241.8	237.39	240.97	719	23,93,241.9	4,637
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