Price Data Selection & Download
VLS Finance Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine VLSFINANCE quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹454.85
September 30, 2024
NSE Exchange
Share Price All Time Low
₹3.05
July 05, 2004
NSE Exchange
Highest Volume Trading Day
4,305,237
August 11, 2010 • ₹26.15
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
VLSFINANCE daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹252.05 | ₹255.40 | ₹252.05 | ₹253.50 | 3,068 |
| 2026-07-23 | ₹252.65 | ₹255.50 | ₹252.65 | ₹254.05 | 3,955 |
| 2026-07-22 | ₹260.00 | ₹260.10 | ₹251.75 | ₹256.35 | 29,324 |
| 2026-07-21 | ₹258.55 | ₹261.20 | ₹256.50 | ₹258.55 | 9,310 |
| 2026-07-20 | ₹257.15 | ₹262.50 | ₹255.55 | ₹260.60 | 27,376 |
| 2026-07-17 | ₹249.10 | ₹264.00 | ₹249.10 | ₹257.15 | 27,554 |
| 2026-07-16 | ₹252.70 | ₹254.35 | ₹251.05 | ₹251.50 | 4,516 |
| 2026-07-15 | ₹255.55 | ₹255.80 | ₹251.00 | ₹252.25 | 12,165 |
| 2026-07-14 | ₹259.00 | ₹259.00 | ₹252.40 | ₹254.45 | 6,294 |
| 2026-07-13 | ₹248.25 | ₹259.00 | ₹248.25 | ₹255.55 | 5,475 |
| 2026-07-10 | ₹254.30 | ₹255.95 | ₹253.05 | ₹253.90 | 12,109 |
| 2026-07-09 | ₹250.10 | ₹254.85 | ₹250.10 | ₹253.35 | 12,590 |
| 2026-07-08 | ₹252.95 | ₹255.95 | ₹251.10 | ₹252.05 | 13,227 |
| 2026-07-07 | ₹255.05 | ₹257.25 | ₹251.00 | ₹253.90 | 13,979 |
| 2026-07-06 | ₹253.10 | ₹257.55 | ₹253.10 | ₹255.75 | 10,155 |
| 2026-07-03 | ₹257.30 | ₹257.95 | ₹254.80 | ₹255.00 | 10,961 |
| 2026-07-02 | ₹258.50 | ₹260.20 | ₹253.90 | ₹256.05 | 11,629 |
| 2026-07-01 | ₹259.35 | ₹259.70 | ₹255.00 | ₹255.95 | 13,395 |
| 2026-06-30 | ₹253.00 | ₹262.00 | ₹251.60 | ₹257.62 | 21,764 |
| 2026-06-29 | ₹262.95 | ₹262.95 | ₹255.00 | ₹257.23 | 17,732 |
| 2026-06-25 | ₹249.40 | ₹275.00 | ₹245.30 | ₹262.27 | 123,063 |
| 2026-06-24 | ₹243.71 | ₹247.97 | ₹241.19 | ₹246.33 | 13,335 |
| 2026-06-23 | ₹246.74 | ₹252.40 | ₹240.10 | ₹241.19 | 8,133 |
| 2026-06-22 | ₹244.66 | ₹253.45 | ₹242.25 | ₹249.60 | 37,778 |
| 2026-06-19 | ₹242.50 | ₹243.48 | ₹240.10 | ₹242.24 | 4,842 |
| 2026-06-18 | ₹239.34 | ₹243.99 | ₹237.10 | ₹242.11 | 7,005 |
| 2026-06-17 | ₹239.61 | ₹242.00 | ₹237.00 | ₹238.47 | 11,009 |
| 2026-06-16 | ₹235.54 | ₹245.99 | ₹233.00 | ₹239.28 | 23,513 |
| 2026-06-15 | ₹234.75 | ₹237.00 | ₹230.90 | ₹231.78 | 16,080 |
| 2026-06-12 | ₹232.00 | ₹232.00 | ₹227.10 | ₹230.08 | 9,354 |
| 2026-06-11 | ₹232.24 | ₹232.24 | ₹225.01 | ₹227.11 | 8,038 |
| 2026-06-10 | ₹230.10 | ₹233.28 | ₹226.60 | ₹228.00 | 9,934 |
| 2026-06-09 | ₹230.45 | ₹232.88 | ₹227.80 | ₹228.89 | 7,648 |
| 2026-06-08 | ₹228.00 | ₹235.68 | ₹226.51 | ₹230.48 | 11,543 |
| 2026-06-05 | ₹232.00 | ₹233.00 | ₹230.15 | ₹232.42 | 15,526 |
| 2026-06-04 | ₹233.60 | ₹233.60 | ₹229.06 | ₹231.01 | 11,597 |
| 2026-06-03 | ₹225.60 | ₹234.00 | ₹222.11 | ₹230.97 | 25,005 |
| 2026-06-02 | ₹221.00 | ₹233.95 | ₹221.00 | ₹228.98 | 12,308 |
| 2026-06-01 | ₹230.40 | ₹238.00 | ₹223.00 | ₹225.65 | 29,842 |
| 2026-05-29 | ₹227.95 | ₹234.00 | ₹222.23 | ₹229.23 | 41,006 |
| 2026-05-27 | ₹236.40 | ₹236.40 | ₹220.00 | ₹224.65 | 48,801 |
| 2026-05-26 | ₹236.51 | ₹242.40 | ₹234.07 | ₹238.84 | 10,113 |
| 2026-05-25 | ₹232.07 | ₹237.90 | ₹231.63 | ₹236.51 | 16,583 |
| 2026-05-22 | ₹232.00 | ₹234.64 | ₹230.00 | ₹230.92 | 7,155 |
| 2026-05-21 | ₹231.12 | ₹234.85 | ₹231.12 | ₹232.35 | 4,744 |
| 2026-05-20 | ₹236.65 | ₹236.65 | ₹229.96 | ₹230.35 | 5,497 |
| 2026-05-19 | ₹234.68 | ₹234.75 | ₹230.54 | ₹231.54 | 5,110 |
| 2026-05-18 | ₹238.49 | ₹238.49 | ₹230.00 | ₹230.23 | 7,286 |
| 2026-05-15 | ₹227.99 | ₹243.00 | ₹227.00 | ₹238.49 | 23,856 |
| 2026-05-14 | ₹231.55 | ₹234.80 | ₹228.20 | ₹229.95 | 10,126 |
| 2026-05-13 | ₹232.84 | ₹235.86 | ₹231.00 | ₹231.24 | 7,237 |
| 2026-05-12 | ₹240.21 | ₹240.40 | ₹231.55 | ₹232.13 | 10,142 |
| 2026-05-11 | ₹241.65 | ₹246.30 | ₹239.50 | ₹241.30 | 7,305 |
| 2026-05-08 | ₹249.45 | ₹250.40 | ₹245.05 | ₹247.38 | 7,388 |
| 2026-05-07 | ₹246.95 | ₹249.90 | ₹241.21 | ₹248.72 | 13,423 |
| 2026-05-06 | ₹241.95 | ₹245.00 | ₹236.00 | ₹243.93 | 21,823 |
| 2026-05-05 | ₹240.70 | ₹240.70 | ₹233.30 | ₹236.25 | 11,729 |
| 2026-05-04 | ₹230.00 | ₹236.77 | ₹227.11 | ₹231.42 | 20,476 |
| 2026-04-30 | ₹233.77 | ₹235.00 | ₹229.05 | ₹230.65 | 20,334 |
| 2026-04-29 | ₹243.90 | ₹243.90 | ₹234.30 | ₹236.39 | 4,551 |
| 2026-04-28 | ₹238.29 | ₹240.23 | ₹235.85 | ₹237.08 | 5,642 |
| 2026-04-27 | ₹233.65 | ₹242.00 | ₹233.65 | ₹238.53 | 8,115 |
| 2026-04-24 | ₹242.22 | ₹242.22 | ₹234.26 | ₹236.93 | 9,665 |
| 2026-04-23 | ₹243.65 | ₹247.00 | ₹238.07 | ₹240.68 | 10,511 |
| 2026-04-22 | ₹242.36 | ₹245.98 | ₹240.81 | ₹244.42 | 7,360 |
| 2026-04-21 | ₹238.00 | ₹245.00 | ₹237.97 | ₹243.13 | 12,678 |
| 2026-04-20 | ₹243.00 | ₹243.50 | ₹237.00 | ₹237.92 | 10,594 |
| 2026-04-17 | ₹236.08 | ₹242.00 | ₹235.66 | ₹239.44 | 12,833 |
| 2026-04-16 | ₹239.99 | ₹243.99 | ₹234.40 | ₹236.08 | 19,770 |
| 2026-04-15 | ₹234.00 | ₹244.80 | ₹234.00 | ₹239.96 | 20,390 |
| 2026-04-13 | ₹232.63 | ₹237.99 | ₹230.00 | ₹235.52 | 10,171 |
| 2026-04-10 | ₹236.00 | ₹242.40 | ₹231.10 | ₹237.08 | 18,555 |
| 2026-04-09 | ₹233.75 | ₹233.75 | ₹231.00 | ₹232.24 | 3,360 |
| 2026-04-08 | ₹237.28 | ₹237.28 | ₹225.72 | ₹231.22 | 13,012 |
| 2026-04-07 | ₹218.99 | ₹223.00 | ₹217.96 | ₹220.14 | 8,937 |
| 2026-04-06 | ₹215.35 | ₹222.40 | ₹215.17 | ₹219.08 | 16,081 |
| 2026-04-02 | ₹210.40 | ₹223.23 | ₹210.40 | ₹221.73 | 16,100 |
| 2026-04-01 | ₹216.99 | ₹219.92 | ₹212.12 | ₹216.40 | 17,928 |
| 2026-03-30 | ₹211.25 | ₹214.95 | ₹205.00 | ₹207.80 | 17,989 |
| 2026-03-27 | ₹219.55 | ₹220.50 | ₹213.30 | ₹215.65 | 10,355 |
| 2026-03-25 | ₹221.95 | ₹225.90 | ₹217.40 | ₹219.15 | 16,999 |
| 2026-03-24 | ₹222.00 | ₹224.00 | ₹215.20 | ₹219.00 | 20,598 |
| 2026-03-23 | ₹220.10 | ₹223.40 | ₹214.00 | ₹216.00 | 20,345 |
| 2026-03-20 | ₹228.20 | ₹228.40 | ₹222.70 | ₹223.85 | 8,348 |
| 2026-03-19 | ₹229.95 | ₹229.95 | ₹222.30 | ₹224.90 | 13,779 |
| 2026-03-18 | ₹228.00 | ₹235.50 | ₹225.05 | ₹231.10 | 24,440 |
| 2026-03-17 | ₹225.75 | ₹226.30 | ₹223.15 | ₹225.15 | 7,027 |
| 2026-03-16 | ₹225.15 | ₹227.70 | ₹220.10 | ₹224.55 | 14,913 |
| 2026-03-13 | ₹234.25 | ₹234.75 | ₹225.85 | ₹227.25 | 16,584 |
| 2026-03-12 | ₹235.70 | ₹238.40 | ₹229.00 | ₹231.50 | 27,601 |
| 2026-03-11 | ₹235.00 | ₹242.90 | ₹233.30 | ₹235.30 | 15,922 |
| 2026-03-10 | ₹238.90 | ₹239.65 | ₹234.15 | ₹235.85 | 8,199 |
| 2026-03-09 | ₹236.85 | ₹236.85 | ₹229.90 | ₹233.40 | 17,316 |
| 2026-03-06 | ₹240.65 | ₹241.95 | ₹236.50 | ₹237.60 | 7,747 |
| 2026-03-05 | ₹237.05 | ₹241.90 | ₹231.55 | ₹239.75 | 10,624 |
| 2026-03-04 | ₹243.05 | ₹245.55 | ₹235.25 | ₹238.20 | 23,872 |
| 2026-03-02 | ₹242.95 | ₹251.00 | ₹240.75 | ₹248.85 | 24,333 |
| 2026-02-27 | ₹253.55 | ₹257.90 | ₹251.00 | ₹251.85 | 4,984 |
| 2026-02-26 | ₹257.80 | ₹259.15 | ₹254.95 | ₹255.40 | 11,453 |
| 2026-02-25 | ₹260.85 | ₹261.00 | ₹253.55 | ₹257.30 | 9,348 |
| 2026-02-24 | ₹260.00 | ₹260.00 | ₹253.00 | ₹257.35 | 11,604 |
| 2026-02-23 | ₹261.10 | ₹261.15 | ₹255.00 | ₹257.65 | 15,681 |
| 2026-02-20 | ₹262.15 | ₹263.30 | ₹258.90 | ₹261.10 | 14,682 |
| 2026-02-19 | ₹263.75 | ₹266.00 | ₹259.45 | ₹262.30 | 9,534 |
| 2026-02-18 | ₹267.00 | ₹267.00 | ₹260.00 | ₹261.55 | 10,028 |
| 2026-02-17 | ₹263.25 | ₹265.70 | ₹261.80 | ₹262.90 | 17,241 |
| 2026-02-16 | ₹273.70 | ₹273.70 | ₹260.95 | ₹264.35 | 19,595 |
| 2026-02-13 | ₹271.00 | ₹273.00 | ₹264.00 | ₹270.40 | 10,198 |
| 2026-02-12 | ₹273.50 | ₹276.40 | ₹267.20 | ₹271.75 | 19,040 |
| 2026-02-11 | ₹280.00 | ₹280.00 | ₹274.20 | ₹276.50 | 7,506 |
| 2026-02-10 | ₹271.55 | ₹279.80 | ₹271.55 | ₹278.45 | 12,558 |
| 2026-02-09 | ₹275.55 | ₹275.55 | ₹270.90 | ₹273.65 | 9,058 |
| 2026-02-06 | ₹274.00 | ₹278.00 | ₹268.05 | ₹275.55 | 10,049 |
| 2026-02-05 | ₹268.00 | ₹281.45 | ₹267.05 | ₹270.95 | 13,512 |
| 2026-02-04 | ₹263.50 | ₹269.00 | ₹261.00 | ₹267.90 | 15,220 |
| 2026-02-03 | ₹267.35 | ₹275.00 | ₹261.00 | ₹262.55 | 24,479 |
| 2026-02-02 | ₹266.00 | ₹267.80 | ₹254.25 | ₹266.00 | 16,107 |
| 2026-02-01 | ₹277.00 | ₹277.00 | ₹258.00 | ₹261.15 | 13,111 |
| 2026-01-30 | ₹252.95 | ₹266.35 | ₹252.95 | ₹265.00 | 11,220 |
| 2026-01-29 | ₹266.00 | ₹267.35 | ₹258.00 | ₹259.40 | 17,454 |
| 2026-01-28 | ₹260.20 | ₹264.60 | ₹260.00 | ₹263.65 | 17,214 |
| 2026-01-27 | ₹270.00 | ₹271.00 | ₹256.95 | ₹260.80 | 30,832 |
| 2026-01-23 | ₹272.65 | ₹272.65 | ₹267.25 | ₹269.25 | 13,312 |
| 2026-01-22 | ₹270.00 | ₹275.00 | ₹264.90 | ₹273.35 | 9,580 |
| 2026-01-21 | ₹272.95 | ₹272.95 | ₹265.10 | ₹267.75 | 14,787 |
| 2026-01-20 | ₹283.30 | ₹283.30 | ₹270.10 | ₹271.30 | 13,113 |
| 2026-01-19 | ₹283.40 | ₹284.00 | ₹273.25 | ₹278.30 | 25,186 |
| 2026-01-16 | ₹282.85 | ₹285.45 | ₹281.70 | ₹283.10 | 8,651 |
| 2026-01-14 | ₹281.80 | ₹284.75 | ₹280.00 | ₹282.85 | 6,318 |
| 2026-01-13 | ₹287.50 | ₹289.05 | ₹281.00 | ₹283.45 | 18,608 |
| 2026-01-12 | ₹285.70 | ₹302.10 | ₹276.50 | ₹288.45 | 77,045 |
| 2026-01-09 | ₹290.35 | ₹290.35 | ₹282.00 | ₹285.35 | 29,490 |
| 2026-01-08 | ₹295.85 | ₹297.90 | ₹287.80 | ₹291.75 | 26,448 |
| 2026-01-07 | ₹298.15 | ₹303.30 | ₹294.15 | ₹295.55 | 25,157 |
| 2026-01-06 | ₹300.05 | ₹300.05 | ₹296.65 | ₹297.50 | 34,644 |
| 2026-01-05 | ₹303.45 | ₹303.45 | ₹296.05 | ₹299.75 | 38,465 |
| 2026-01-02 | ₹305.50 | ₹308.00 | ₹301.00 | ₹303.30 | 49,020 |
| 2026-01-01 | ₹306.00 | ₹308.00 | ₹302.05 | ₹305.40 | 113,107 |
VLS Finance Share Price Performance Analysis (Jan 2003 - Jul 2026)
VLSFINANCE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.99%
₹305.40 → ₹253.50
Year to Date
Price Volatility
8.22%
Low Volatility
Year to Date
Average Daily Volume
16,958
Year to Date Average
NSE Exchange
VLS Finance Share Price History – Frequently Asked Questions
Common questions about VLSFINANCE historical data and records. For live price, key ratios and fundamentals, see VLSFINANCE share price screener.
What is the all-time high share price of VLS Finance (VLSFINANCE)?
The all-time high share price of VLS Finance was ₹454.85 recorded on September 30, 2024 on the NSE exchange.
What is the all-time low share price of VLS Finance (VLSFINANCE)?
The all-time low share price of VLS Finance was ₹3.05 recorded on July 05, 2004 on the NSE exchange.
How can I download VLSFINANCE historical share price data?
You can download VLS Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VLSFINANCE shares?
The highest trading volume day for VLS Finance was 4,305,237 shares traded on August 11, 2010 on the NSE exchange, with share price at ₹26.15.