VLS Finance (VLSFINANCE) | Historial de Precios y Rendimientos | 2002 - 2025
Gráfico de Precios Históricos de VLS Finance
Datos de Precios Históricos de VLS Finance
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 oct. 2025 | ₹220,49 | +0,61% | ₹218,00 | ₹223,68 | ₹218,00 | 12,7K |
| 1 oct. 2025 | ₹219,15 | +2,07% | ₹215,00 | ₹225,20 | ₹213,71 | 45,9K |
| 30 sept. 2025 | ₹214,70 | -2,08% | ₹221,10 | ₹225,00 | ₹212,21 | 19,3K |
| 29 sept. 2025 | ₹219,26 | -0,30% | ₹218,00 | ₹221,45 | ₹216,01 | 9,0K |
| 26 sept. 2025 | ₹219,93 | -0,37% | ₹220,40 | ₹223,00 | ₹218,50 | 40,2K |
| 25 sept. 2025 | ₹220,75 | -2,95% | ₹225,20 | ₹227,28 | ₹219,10 | 16,5K |
| 24 sept. 2025 | ₹227,47 | -0,36% | ₹227,50 | ₹230,19 | ₹227,00 | 7,5K |
| 23 sept. 2025 | ₹228,30 | +0,47% | ₹229,30 | ₹230,00 | ₹227,00 | 7,6K |
| 22 sept. 2025 | ₹227,23 | -0,69% | ₹228,81 | ₹231,30 | ₹226,91 | 11,3K |
| 19 sept. 2025 | ₹228,81 | +3,00% | ₹222,63 | ₹233,00 | ₹222,60 | 57,0K |
| 18 sept. 2025 | ₹222,14 | +0,43% | ₹223,08 | ₹226,99 | ₹220,80 | 57,5K |
| 17 sept. 2025 | ₹221,19 | -0,35% | ₹223,98 | ₹225,09 | ₹219,25 | 46,2K |
| 16 sept. 2025 | ₹221,96 | -2,56% | ₹228,00 | ₹233,10 | ₹221,41 | 41,8K |
| 15 sept. 2025 | ₹227,80 | +3,38% | ₹221,00 | ₹233,49 | ₹219,99 | 35,3K |
| 12 sept. 2025 | ₹220,36 | -0,55% | ₹223,40 | ₹223,47 | ₹220,00 | 30,2K |
| 11 sept. 2025 | ₹221,57 | -0,82% | ₹224,50 | ₹225,00 | ₹220,91 | 31,2K |
| 10 sept. 2025 | ₹223,40 | +0,65% | ₹221,55 | ₹225,00 | ₹221,55 | 11,4K |
| 9 sept. 2025 | ₹221,95 | -0,60% | ₹224,80 | ₹225,57 | ₹221,41 | 9,8K |
| 8 sept. 2025 | ₹223,30 | +0,10% | ₹223,00 | ₹225,00 | ₹221,19 | 8,3K |
| 5 sept. 2025 | ₹223,07 | +0,26% | ₹224,20 | ₹224,20 | ₹220,62 | 14,0K |
| 4 sept. 2025 | ₹222,49 | -0,42% | ₹224,80 | ₹227,48 | ₹222,00 | 18,4K |
| 3 sept. 2025 | ₹223,43 | +0,90% | ₹221,09 | ₹226,16 | ₹218,31 | 22,5K |
| 2 sept. 2025 | ₹221,44 | +1,31% | ₹218,57 | ₹226,58 | ₹216,99 | 21,4K |
| 1 sept. 2025 | ₹218,57 | -1,30% | ₹221,00 | ₹223,80 | ₹217,25 | 14,8K |
| 29 ago. 2025 | ₹221,45 | -1,14% | ₹222,00 | ₹224,55 | ₹219,01 | 14,1K |
| 28 ago. 2025 | ₹224,00 | -1,56% | ₹225,55 | ₹227,01 | ₹223,50 | 18,7K |
| 26 ago. 2025 | ₹227,54 | -2,02% | ₹230,60 | ₹231,67 | ₹225,60 | 9,4K |
| 25 ago. 2025 | ₹232,23 | +0,22% | ₹231,59 | ₹234,39 | ₹230,04 | 8,7K |
| 22 ago. 2025 | ₹231,72 | -0,93% | ₹231,50 | ₹236,34 | ₹230,00 | 14,6K |
| 21 ago. 2025 | ₹233,89 | +1,14% | ₹231,25 | ₹237,45 | ₹230,55 | 28,9K |
| 20 ago. 2025 | ₹231,25 | -0,02% | ₹233,40 | ₹234,49 | ₹230,26 | 14,7K |
| 19 ago. 2025 | ₹231,30 | -0,40% | ₹232,65 | ₹232,65 | ₹226,00 | 27,1K |
| 18 ago. 2025 | ₹232,22 | +0,90% | ₹230,50 | ₹236,60 | ₹229,21 | 24,8K |
| 14 ago. 2025 | ₹230,16 | -2,39% | ₹233,29 | ₹237,79 | ₹227,60 | 17,2K |
| 13 ago. 2025 | ₹235,79 | +2,08% | ₹230,98 | ₹238,39 | ₹229,24 | 29,4K |
| 12 ago. 2025 | ₹230,99 | +0,23% | ₹230,45 | ₹232,52 | ₹228,01 | 35,5K |
| 11 ago. 2025 | ₹230,45 | -1,81% | ₹237,00 | ₹237,19 | ₹229,10 | 15,4K |
| 8 ago. 2025 | ₹234,70 | +3,34% | ₹231,00 | ₹245,00 | ₹231,00 | 117,9K |
| 7 ago. 2025 | ₹227,11 | -0,37% | ₹227,96 | ₹229,80 | ₹225,17 | 33,2K |
| 6 ago. 2025 | ₹227,96 | -0,25% | ₹229,42 | ₹231,00 | ₹225,99 | 16,0K |
| 5 ago. 2025 | ₹228,53 | -0,21% | ₹231,00 | ₹233,45 | ₹227,15 | 12,4K |
| 4 ago. 2025 | ₹229,01 | -0,60% | ₹228,40 | ₹231,13 | ₹226,63 | 18,0K |
| 1 ago. 2025 | ₹230,40 | -1,23% | ₹233,00 | ₹235,40 | ₹228,70 | 13,8K |
| 31 jul. 2025 | ₹233,26 | -0,31% | ₹233,98 | ₹234,36 | ₹230,00 | 15,0K |
| 30 jul. 2025 | ₹233,98 | -0,41% | ₹234,94 | ₹237,42 | ₹232,08 | 12,4K |
| 29 jul. 2025 | ₹234,94 | +1,21% | ₹226,95 | ₹237,00 | ₹226,95 | 7,6K |
| 28 jul. 2025 | ₹232,14 | -2,50% | ₹237,88 | ₹240,20 | ₹230,17 | 9,6K |
| 25 jul. 2025 | ₹238,09 | -1,46% | ₹240,00 | ₹242,99 | ₹236,00 | 21,2K |
| 24 jul. 2025 | ₹241,62 | -0,61% | ₹245,29 | ₹245,29 | ₹241,00 | 8,8K |
| 23 jul. 2025 | ₹243,11 | -0,39% | ₹243,05 | ₹245,48 | ₹240,62 | 14,5K |
| 22 jul. 2025 | ₹244,05 | -1,27% | ₹247,65 | ₹248,25 | ₹243,10 | 10,9K |
| 21 jul. 2025 | ₹247,18 | +0,87% | ₹247,00 | ₹248,30 | ₹243,01 | 14,9K |
| 18 jul. 2025 | ₹245,06 | -0,66% | ₹247,20 | ₹247,95 | ₹242,41 | 14,0K |
| 17 jul. 2025 | ₹246,70 | +0,63% | ₹245,03 | ₹249,59 | ₹244,00 | 12,0K |
| 16 jul. 2025 | ₹245,16 | +0,57% | ₹244,20 | ₹249,39 | ₹239,11 | 32,0K |
| 15 jul. 2025 | ₹243,76 | -0,60% | ₹245,00 | ₹248,50 | ₹243,07 | 13,7K |
| 14 jul. 2025 | ₹245,23 | -1,24% | ₹248,15 | ₹249,81 | ₹243,50 | 15,9K |
| 11 jul. 2025 | ₹248,32 | -1,28% | ₹247,05 | ₹252,86 | ₹246,60 | 20,0K |
| 10 jul. 2025 | ₹251,55 | -0,17% | ₹251,47 | ₹256,61 | ₹250,00 | 23,3K |
| 9 jul. 2025 | ₹251,99 | -0,98% | ₹254,65 | ₹259,00 | ₹251,00 | 33,8K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹220,49 | +0,25% | ₹218,00 | ₹225,20 | ₹212,21 | 86,9K |
| 22 sept. 2025 | ₹219,93 | -3,88% | ₹228,81 | ₹231,30 | ₹218,50 | 83,1K |
| 15 sept. 2025 | ₹228,81 | +3,83% | ₹221,00 | ₹233,49 | ₹219,25 | 237,7K |
| 8 sept. 2025 | ₹220,36 | -1,21% | ₹223,00 | ₹225,57 | ₹220,00 | 90,9K |
| 1 sept. 2025 | ₹223,07 | +0,73% | ₹221,00 | ₹227,48 | ₹216,99 | 91,2K |
| 25 ago. 2025 | ₹221,45 | -4,43% | ₹231,59 | ₹234,39 | ₹219,01 | 50,9K |
| 18 ago. 2025 | ₹231,72 | +0,68% | ₹230,50 | ₹237,45 | ₹226,00 | 110,0K |
| 11 ago. 2025 | ₹230,16 | -1,93% | ₹237,00 | ₹238,39 | ₹227,60 | 97,5K |
| 4 ago. 2025 | ₹234,70 | +1,87% | ₹228,40 | ₹245,00 | ₹225,17 | 197,5K |
| 28 jul. 2025 | ₹230,40 | -3,23% | ₹237,88 | ₹240,20 | ₹226,95 | 58,4K |
| 21 jul. 2025 | ₹238,09 | -2,84% | ₹247,00 | ₹248,30 | ₹236,00 | 70,3K |
| 14 jul. 2025 | ₹245,06 | -1,31% | ₹248,15 | ₹249,81 | ₹239,11 | 87,6K |
| 7 jul. 2025 | ₹248,32 | +1,50% | ₹243,70 | ₹259,00 | ₹241,50 | 163,8K |
| 30 jun. 2025 | ₹244,65 | -1,67% | ₹249,75 | ₹252,70 | ₹243,00 | 68,1K |
| 23 jun. 2025 | ₹248,81 | +2,95% | ₹239,00 | ₹251,90 | ₹237,39 | 69,0K |
| 16 jun. 2025 | ₹241,68 | -3,45% | ₹250,99 | ₹256,12 | ₹236,09 | 92,3K |
| 9 jun. 2025 | ₹250,31 | +0,92% | ₹253,00 | ₹264,00 | ₹245,81 | 167,0K |
| 2 jun. 2025 | ₹248,03 | +3,97% | ₹239,75 | ₹252,70 | ₹234,91 | 104,1K |
| 26 may. 2025 | ₹238,55 | -9,91% | ₹263,48 | ₹268,00 | ₹237,07 | 187,2K |
| 19 may. 2025 | ₹264,80 | +3,24% | ₹258,00 | ₹274,01 | ₹256,28 | 146,9K |
| 12 may. 2025 | ₹256,49 | +15,77% | ₹229,40 | ₹261,00 | ₹229,40 | 183,5K |
| 5 may. 2025 | ₹221,55 | -3,97% | ₹231,90 | ₹235,00 | ₹214,36 | 151,0K |
| 28 abr. 2025 | ₹230,71 | -8,39% | ₹254,00 | ₹255,52 | ₹230,16 | 114,1K |
| 21 abr. 2025 | ₹251,85 | +5,92% | ₹242,10 | ₹281,96 | ₹240,00 | 481,1K |
| 14 abr. 2025 | ₹237,78 | +11,84% | ₹214,30 | ₹248,63 | ₹214,18 | 179,3K |
| 7 abr. 2025 | ₹212,60 | -0,68% | ₹198,60 | ₹215,60 | ₹195,14 | 109,1K |
| 31 mar. 2025 | ₹214,06 | +5,36% | ₹204,84 | ₹224,38 | ₹203,72 | 142,9K |
| 24 mar. 2025 | ₹203,17 | -7,21% | ₹217,57 | ₹225,29 | ₹199,81 | 331,2K |
| 17 mar. 2025 | ₹218,95 | +8,39% | ₹200,05 | ₹221,08 | ₹196,00 | 302,3K |
| 10 mar. 2025 | ₹202,00 | -7,51% | ₹215,15 | ₹222,70 | ₹196,00 | 127,1K |
| 3 mar. 2025 | ₹218,41 | +2,42% | ₹213,80 | ₹221,48 | ₹186,90 | 543,0K |
| 24 feb. 2025 | ₹213,25 | -8,00% | ₹232,50 | ₹245,00 | ₹211,75 | 252,9K |
| 17 feb. 2025 | ₹231,80 | -0,64% | ₹233,30 | ₹244,10 | ₹219,05 | 170,2K |
| 10 feb. 2025 | ₹233,30 | -13,96% | ₹274,00 | ₹274,00 | ₹229,90 | 185,9K |
| 3 feb. 2025 | ₹271,15 | -7,30% | ₹289,90 | ₹304,00 | ₹270,00 | 275,7K |
| 27 ene. 2025 | ₹292,50 | -0,37% | ₹293,00 | ₹297,15 | ₹274,55 | 172,0K |
| 20 ene. 2025 | ₹293,60 | -3,37% | ₹306,05 | ₹316,45 | ₹292,00 | 113,8K |
| 13 ene. 2025 | ₹303,85 | -1,78% | ₹314,00 | ₹314,00 | ₹289,50 | 260,3K |
| 6 ene. 2025 | ₹309,35 | -11,03% | ₹347,70 | ₹349,45 | ₹303,90 | 196,1K |
| 30 dic. 2024 | ₹347,70 | +2,46% | ₹339,35 | ₹357,20 | ₹331,30 | 146,8K |
| 23 dic. 2024 | ₹339,35 | -0,48% | ₹346,05 | ₹347,40 | ₹335,60 | 93,3K |
| 16 dic. 2024 | ₹341,00 | -6,19% | ₹363,00 | ₹368,20 | ₹338,95 | 236,4K |
| 9 dic. 2024 | ₹363,50 | -2,44% | ₹374,40 | ₹384,70 | ₹359,50 | 291,7K |
| 2 dic. 2024 | ₹372,60 | -0,27% | ₹372,90 | ₹381,50 | ₹368,00 | 179,2K |
| 25 nov. 2024 | ₹373,60 | -0,95% | ₹382,00 | ₹396,45 | ₹367,90 | 264,3K |
| 18 nov. 2024 | ₹377,20 | +1,26% | ₹373,00 | ₹397,95 | ₹363,85 | 220,3K |
| 11 nov. 2024 | ₹372,50 | -10,37% | ₹406,00 | ₹424,65 | ₹370,00 | 406,3K |
| 4 nov. 2024 | ₹415,60 | +1,28% | ₹414,90 | ₹428,70 | ₹398,40 | 282,0K |
| 28 oct. 2024 | ₹410,35 | +9,34% | ₹379,80 | ₹418,95 | ₹362,85 | 246,5K |
| 21 oct. 2024 | ₹375,30 | -8,77% | ₹411,90 | ₹430,00 | ₹371,00 | 499,0K |
| 14 oct. 2024 | ₹411,40 | +1,82% | ₹409,65 | ₹425,35 | ₹390,45 | 321,8K |
| 7 oct. 2024 | ₹404,05 | +0,97% | ₹400,30 | ₹412,00 | ₹373,65 | 277,7K |
| 30 sept. 2024 | ₹400,15 | +4,34% | ₹384,70 | ₹454,85 | ₹384,65 | 1,1M |
| 23 sept. 2024 | ₹383,50 | -0,22% | ₹384,30 | ₹397,60 | ₹379,80 | 211,9K |
| 16 sept. 2024 | ₹384,35 | -5,81% | ₹406,00 | ₹409,90 | ₹381,35 | 385,9K |
| 9 sept. 2024 | ₹408,05 | -0,17% | ₹412,00 | ₹431,45 | ₹402,90 | 744,2K |
| 2 sept. 2024 | ₹408,75 | +8,05% | ₹381,80 | ₹414,95 | ₹372,50 | 1,4M |
| 26 ago. 2024 | ₹378,30 | +2,66% | ₹369,00 | ₹388,00 | ₹362,10 | 719,8K |
| 19 ago. 2024 | ₹368,50 | +2,18% | ₹363,50 | ₹374,90 | ₹357,25 | 554,7K |
| 12 ago. 2024 | ₹360,65 | +3,99% | ₹346,00 | ₹368,10 | ₹331,30 | 1,4M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹220,49 | +2,70% | ₹215,00 | ₹225,20 | ₹213,71 | 58,7K |
| 1 sept. 2025 | ₹214,70 | -3,05% | ₹221,00 | ₹233,49 | ₹212,21 | 531,2K |
| 1 ago. 2025 | ₹221,45 | -5,06% | ₹233,00 | ₹245,00 | ₹219,01 | 469,8K |
| 1 jul. 2025 | ₹233,26 | -6,63% | ₹248,15 | ₹259,00 | ₹226,95 | 420,7K |
| 1 jun. 2025 | ₹249,83 | +4,73% | ₹239,75 | ₹264,00 | ₹234,91 | 446,1K |
| 1 may. 2025 | ₹238,55 | +0,13% | ₹238,24 | ₹274,01 | ₹214,36 | 707,3K |
| 1 abr. 2025 | ₹238,24 | +17,26% | ₹204,84 | ₹281,96 | ₹195,14 | 987,8K |
| 1 mar. 2025 | ₹203,17 | -4,73% | ₹213,80 | ₹225,29 | ₹186,90 | 1,3M |
| 1 feb. 2025 | ₹213,25 | -26,34% | ₹289,50 | ₹304,00 | ₹211,75 | 899,3K |
| 1 ene. 2025 | ₹289,50 | -14,37% | ₹338,10 | ₹357,20 | ₹274,55 | 822,8K |
| 1 dic. 2024 | ₹338,10 | -9,50% | ₹372,90 | ₹384,70 | ₹331,30 | 852,3K |
| 1 nov. 2024 | ₹373,60 | -8,64% | ₹414,65 | ₹428,70 | ₹363,85 | 1,2M |
| 1 oct. 2024 | ₹408,95 | -4,98% | ₹434,85 | ₹440,45 | ₹362,85 | 1,7M |
| 1 sept. 2024 | ₹430,40 | +13,77% | ₹381,80 | ₹454,85 | ₹372,50 | 3,5M |
| 1 ago. 2024 | ₹378,30 | +22,76% | ₹311,00 | ₹388,00 | ₹290,50 | 4,3M |
| 1 jul. 2024 | ₹308,15 | +5,30% | ₹294,45 | ₹337,15 | ₹291,00 | 3,5M |
| 1 jun. 2024 | ₹292,65 | +15,79% | ₹266,00 | ₹309,50 | ₹234,00 | 2,8M |
| 1 may. 2024 | ₹252,75 | -6,11% | ₹269,20 | ₹300,05 | ₹241,85 | 1,8M |
| 1 abr. 2024 | ₹269,20 | +11,03% | ₹240,00 | ₹278,90 | ₹240,00 | 1,5M |
| 1 mar. 2024 | ₹242,45 | -13,30% | ₹281,45 | ₹284,40 | ₹228,90 | 1,3M |
| 1 feb. 2024 | ₹279,65 | -0,82% | ₹277,60 | ₹322,20 | ₹248,00 | 6,2M |
| 1 ene. 2024 | ₹281,95 | +38,55% | ₹203,60 | ₹296,70 | ₹203,55 | 6,2M |
| 1 dic. 2023 | ₹203,50 | +1,98% | ₹202,10 | ₹223,50 | ₹193,80 | 2,6M |
| 1 nov. 2023 | ₹199,55 | +6,43% | ₹187,50 | ₹212,90 | ₹181,80 | 1,5M |
| 1 oct. 2023 | ₹187,50 | -5,02% | ₹199,90 | ₹202,90 | ₹177,00 | 773,7K |
| 1 sept. 2023 | ₹197,40 | -7,02% | ₹218,00 | ₹220,90 | ₹191,95 | 1,3M |
| 1 ago. 2023 | ₹212,30 | +25,14% | ₹171,50 | ₹232,40 | ₹167,10 | 6,2M |
| 1 jul. 2023 | ₹169,65 | +7,54% | ₹159,70 | ₹180,45 | ₹155,00 | 780,9K |
| 1 jun. 2023 | ₹157,75 | -1,81% | ₹160,90 | ₹168,50 | ₹149,00 | 768,8K |
| 1 may. 2023 | ₹160,65 | -6,98% | ₹175,55 | ₹180,70 | ₹158,80 | 769,5K |
| 1 abr. 2023 | ₹172,70 | +16,53% | ₹148,05 | ₹173,95 | ₹140,55 | 879,4K |
| 1 mar. 2023 | ₹148,20 | -12,02% | ₹169,80 | ₹182,00 | ₹147,15 | 2,4M |
| 1 feb. 2023 | ₹168,45 | -8,87% | ₹185,00 | ₹190,90 | ₹150,70 | 2,7M |
| 1 ene. 2023 | ₹184,85 | +33,66% | ₹142,60 | ₹187,40 | ₹142,00 | 5,0M |
| 1 dic. 2022 | ₹138,30 | +2,52% | ₹135,95 | ₹143,90 | ₹120,50 | 1,0M |
| 1 nov. 2022 | ₹134,90 | +2,59% | ₹132,95 | ₹151,80 | ₹130,00 | 1,0M |
| 1 oct. 2022 | ₹131,50 | -3,06% | ₹137,60 | ₹147,85 | ₹128,90 | 376,7K |
| 1 sept. 2022 | ₹135,65 | -7,50% | ₹147,70 | ₹158,00 | ₹133,75 | 1,1M |
| 1 ago. 2022 | ₹146,65 | +1,73% | ₹144,05 | ₹164,65 | ₹140,10 | 895,2K |
| 1 jul. 2022 | ₹144,15 | +1,84% | ₹141,55 | ₹155,00 | ₹140,15 | 249,9K |
| 1 jun. 2022 | ₹141,55 | -6,38% | ₹152,85 | ₹168,85 | ₹130,20 | 587,6K |
| 1 may. 2022 | ₹151,20 | -11,99% | ₹171,90 | ₹175,00 | ₹140,10 | 557,8K |
| 1 abr. 2022 | ₹171,80 | +7,64% | ₹162,45 | ₹197,60 | ₹161,90 | 1,0M |
| 1 mar. 2022 | ₹159,60 | -1,69% | ₹165,45 | ₹178,65 | ₹152,05 | 805,1K |
| 1 feb. 2022 | ₹162,35 | -18,13% | ₹198,10 | ₹214,00 | ₹153,05 | 1,1M |
| 1 ene. 2022 | ₹198,30 | +2,45% | ₹195,55 | ₹233,95 | ₹186,00 | 2,2M |
| 1 dic. 2021 | ₹193,55 | +3,36% | ₹190,00 | ₹218,50 | ₹180,30 | 970,7K |
| 1 nov. 2021 | ₹187,25 | +3,20% | ₹183,45 | ₹225,75 | ₹177,30 | 1,6M |
| 1 oct. 2021 | ₹181,45 | -6,78% | ₹194,65 | ₹209,30 | ₹181,00 | 984,0K |
| 1 sept. 2021 | ₹194,65 | -1,49% | ₹200,90 | ₹215,00 | ₹188,50 | 1,2M |
| 1 ago. 2021 | ₹197,60 | -14,27% | ₹227,80 | ₹238,40 | ₹181,55 | 2,2M |
| 1 jul. 2021 | ₹230,50 | +18,08% | ₹204,00 | ₹264,90 | ₹186,80 | 9,2M |
| 1 jun. 2021 | ₹195,20 | +54,19% | ₹129,95 | ₹195,20 | ₹114,15 | 7,0M |
| 1 may. 2021 | ₹126,60 | +46,19% | ₹86,00 | ₹145,30 | ₹84,85 | 6,9M |
| 1 abr. 2021 | ₹86,60 | +6,26% | ₹82,90 | ₹92,00 | ₹77,70 | 1,1M |
| 1 mar. 2021 | ₹81,50 | -9,19% | ₹91,90 | ₹96,80 | ₹71,10 | 1,4M |
| 1 feb. 2021 | ₹89,75 | +14,77% | ₹79,80 | ₹100,90 | ₹72,20 | 2,0M |
| 1 ene. 2021 | ₹78,20 | +14,16% | ₹67,15 | ₹92,60 | ₹67,15 | 3,8M |
| 1 dic. 2020 | ₹68,50 | -2,21% | ₹70,00 | ₹73,75 | ₹60,05 | 1,5M |
| 1 nov. 2020 | ₹70,05 | +32,17% | ₹53,80 | ₹71,30 | ₹52,25 | 1,8M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹220,49 | -34,79% | ₹338,10 | ₹357,20 | ₹186,90 | 6,6M |
| 2024 | ₹338,10 | +66,14% | ₹203,60 | ₹454,85 | ₹203,55 | 34,9M |
| 2023 | ₹203,50 | +47,14% | ₹142,60 | ₹232,40 | ₹140,55 | 25,6M |
| 2022 | ₹138,30 | -28,55% | ₹195,55 | ₹233,95 | ₹120,50 | 11,0M |
| 2021 | ₹193,55 | +182,55% | ₹67,15 | ₹264,90 | ₹67,15 | 38,4M |
| 2020 | ₹68,50 | +35,64% | ₹51,80 | ₹73,75 | ₹25,20 | 10,9M |
| 2019 | ₹50,50 | -11,01% | ₹58,50 | ₹67,90 | ₹40,10 | 5,6M |
| 2018 | ₹56,75 | -40,67% | ₹95,65 | ₹99,40 | ₹45,75 | 21,4M |
| 2017 | ₹95,65 | +99,90% | ₹48,15 | ₹104,80 | ₹47,50 | 61,4M |
| 2016 | ₹47,85 | +3,24% | ₹46,65 | ₹86,40 | ₹28,25 | 38,7M |
| 2015 | ₹46,35 | +93,13% | ₹24,45 | ₹61,85 | ₹23,20 | 23,9M |
| 2014 | ₹24,00 | +80,45% | ₹12,80 | ₹32,50 | ₹11,80 | 8,0M |
| 2013 | ₹13,30 | -7,32% | ₹14,40 | ₹17,40 | ₹7,40 | 6,2M |
| 2012 | ₹14,35 | +43,50% | ₹10,00 | ₹22,90 | ₹9,90 | 7,2M |
| 2011 | ₹10,00 | -47,64% | ₹19,05 | ₹21,25 | ₹8,20 | 5,0M |
| 2010 | ₹19,10 | +38,91% | ₹13,70 | ₹32,95 | ₹11,10 | 30,9M |
| 2009 | ₹13,75 | +54,49% | ₹9,00 | ₹17,80 | ₹5,25 | 8,4M |
| 2008 | ₹8,90 | -81,65% | ₹50,95 | ₹59,05 | ₹5,50 | 12,2M |
| 2007 | ₹48,50 | +191,29% | ₹16,65 | ₹48,50 | ₹14,00 | 30,5M |
| 2006 | ₹16,65 | -22,92% | ₹21,70 | ₹37,40 | ₹10,65 | 33,1M |
| 2005 | ₹21,60 | +79,25% | ₹12,40 | ₹27,30 | ₹8,80 | 35,7M |
| 2004 | ₹12,05 | +73,38% | ₹6,95 | ₹14,15 | ₹3,05 | 6,3M |
| 2003 | ₹6,95 | 0,00% | ₹6,95 | ₹6,95 | ₹6,95 | N/A |
| 2002 | ₹6,95 | 0,00% | ₹6,95 | ₹6,95 | ₹6,95 | N/A |
Cómo se Comportó VLS Finance Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción VLS Finance VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| VLS Finance | -44,90 % | 59,66 % | 304,94 % | 413,96 % | 875,62 % | 1.063,54 % | |
| Tata Investment | 55,78 % | 317,61 % | 1.081,71 % | 1.812,17 % | 1.629,68 % | 3.237,26 % | |
| Motilal Oswal | 23,77 % | 26,17 % | 46,08 % | 226,36 % | 341,66 % | 361,73 % | |
| Indo Thai Securities | 261,23 % | 1.641,39 % | 17.049,12 % | 14.636,18 % | 13.169,23 % | 13.169,23 % | |
| Share India | -56,89 % | -47,77 % | 564,78 % | 548,77 % | 548,77 % | 548,77 % | |
| Shalimar Agencies | 726,92 % | 994,25 % | 3.343,10 % | 2.598,65 % | 2.598,65 % | 2.598,65 % | |
| NIFTY 50 | Market | -0,71 % | 43,44 % | 108,46 % | 203,26 % | 306,92 % | 413,41 % | |
| Nifty Financial Services | Sector | 11,69 % | 48,99 % | 126,49 % | 262,96 % | 556,54 % | 556,54 % |
Calcule sus Rendimientos de Inversión en VLS Finance
Análisis de Rendimiento de Inversión a Largo Plazo
VLS Finance stock price in Sep 2015 was ₹36,50, A ₹1.000,00 lump sum investment in VLS Finance made 10 years ago would be worth approximately ₹6.369,59 today, representing a exceptional return of 536,96 %. This translates to an annualized return (CAGR) of 20,31 %. During this period, VLS Finance paid out ₹12,00 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹6.369,59
Rendimiento Total
536,96 %
Rendimiento Anual (TCAC)
20,31 %
Dividendos Totales
₹328,77
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de VLS Finance (VLSFINANCE) durante los últimos 12 meses?
Durante los últimos 12 meses, VLS Finance ha entregado un rendimiento total de -44,9%.
- Máximo de 52 semanas alcanzó 430,00 INR el October 21, 2024.
- Mínimo de 52 semanas tocó 186,90 INR el March 4, 2025.
- Precio Actual cotizando a 220,49 INR al October 4, 2025.
- ¿Cuál es el rendimiento total de la acción de VLS Finance (VLSFINANCE) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en VLS Finance (vlsfinance) habría crecido a aproximadamente 40 494,00 INR al October 4, 2025, representando un rendimiento total de 304,9%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 32,3% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de VLS Finance con el sector Financial Services?
VLS Finance (vlsfinance) ha entregado un rendimiento anualizado de 17,8% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en VLS Finance habría crecido a 51 396,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Financial Services para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de VLS Finance?
VLS Finance (vlsfinance) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 414,0%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que VLS Finance ha logrado históricamente?
VLS Finance (vlsfinance) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+59,7%), 5 years (+304,9%), 10 years (+414,0%)
Rendimientos negativos: 12 months (-44,9%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.