VLS Finance Limited Recent Share Price (BSE:511333)

BSE:511333 - VLS Finance Ltd. VLS Finance Limited
Sector: Financials, Industry: Investment Banking & Brokerage

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Jul 2007	INR	19.05	19.8	18.85	19.35	19.35	+0.05 (+0.26%)	66,745
18 Jul 2007	INR	19.75	21	19.1	19.3	19.3	-0.05 (-0.26%)	126,083
17 Jul 2007	INR	19.8	20.95	19.2	19.35	19.35	-0.2 (-1.02%)	67,600
16 Jul 2007	INR	19.1	19.95	19.1	19.55	19.55	-0.4 (-2.01%)	52,604
13 Jul 2007	INR	22.45	22.45	19.55	19.95	19.95	-0.5 (-2.44%)	220,280
12 Jul 2007	INR	19	20.45	19	20.45	20.45	+1.8 (+9.65%)	258,530
11 Jul 2007	INR	18.6	18.7	18.2	18.65	18.65	+0.3 (+1.63%)	67,640
10 Jul 2007	INR	18.1	18.75	18.1	18.35	18.35	+0.3 (+1.66%)	43,437
9 Jul 2007	INR	18.05	18.45	18	18.05	18.05	0.0 (0.0%)	34,626
6 Jul 2007	INR	18.5	18.5	18	18.05	18.05	+0.1 (+0.56%)	36,427
5 Jul 2007	INR	18.05	18.7	17.7	17.95	17.95	-0.2 (-1.10%)	20,667
4 Jul 2007	INR	18.5	18.65	18	18.15	18.15	-0.25 (-1.36%)	30,798
3 Jul 2007	INR	18.95	18.95	18.15	18.4	18.4	+0.1 (+0.55%)	39,651
2 Jul 2007	INR	18.55	18.6	18.15	18.3	18.3	+0.05 (+0.27%)	16,896
29 Jun 2007	INR	18.4	18.9	18.15	18.25	18.25	-0.35 (-1.88%)	20,179
28 Jun 2007	INR	18.8	19	18.05	18.6	18.6	+0.2 (+1.09%)	45,187
27 Jun 2007	INR	18.6	18.95	18.3	18.4	18.4	-0.55 (-2.90%)	20,048
26 Jun 2007	INR	18.35	19.25	18.35	18.95	18.95	+0.6 (+3.27%)	27,683
25 Jun 2007	INR	18.2	18.6	18.05	18.35	18.35	+0.05 (+0.27%)	26,427
22 Jun 2007	INR	18.65	18.65	18.2	18.3	18.3	-0.1 (-0.54%)	21,384
21 Jun 2007	INR	18.3	18.8	18.3	18.4	18.4	-0.55 (-2.90%)	48,495
20 Jun 2007	INR	19.4	19.6	18.75	18.95	18.95	-0.05 (-0.26%)	61,588
19 Jun 2007	INR	18.45	19	18.15	19	19	+0.7 (+3.83%)	34,724
18 Jun 2007	INR	18.35	18.45	18	18.3	18.3	+0.2 (+1.10%)	26,561
15 Jun 2007	INR	18.5	18.5	18.05	18.1	18.1	-0.15 (-0.82%)	15,992
14 Jun 2007	INR	18	18.9	18	18.25	18.25	+0.2 (+1.11%)	26,616
13 Jun 2007	INR	18.5	18.6	18	18.05	18.05	-0.65 (-3.48%)	22,318
12 Jun 2007	INR	19	20	18.4	18.7	18.7	-0.35 (-1.84%)	42,180
11 Jun 2007	INR	19.9	20	19.05	19.05	19.05	-0.6 (-3.05%)	29,631
8 Jun 2007	INR	19	20.55	18.8	19.65	19.65	-0.05 (-0.25%)	46,975

See Xignite Response |