VL E-Governance & IT Solutions Limited (BOM:543958)
India flag India · Delayed Price · Currency is INR
14.53
+0.69 (4.99%)
At close: Apr 13, 2026

BOM:543958 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202613.8414.5313.1514.5314.534.99%171,819
Apr 10, 202613.7713.8413.1813.8413.844.93%69,115
Apr 9, 202613.1913.1912.5713.1913.194.93%123,356
Apr 8, 202612.5712.5712.5712.5712.574.92%4,755
Apr 7, 202611.3111.9811.2511.9811.985.00%117,648
Apr 6, 202611.3011.4710.2311.4111.419.40%152,831
Apr 2, 20269.0110.439.0110.4310.439.91%176,518
Apr 1, 20268.999.498.909.499.499.97%68,602
Mar 30, 20269.309.428.548.638.63-8.00%99,714
Mar 27, 202610.1210.129.259.389.38-6.85%112,665
Mar 25, 20269.9810.629.9410.0710.070.90%102,059
Mar 24, 202611.8411.849.759.989.98-0.89%60,638
Mar 23, 202611.0311.059.9510.0710.07-8.62%67,542
Mar 20, 202611.2911.8510.9811.0211.02-2.39%218,877
Mar 19, 202611.6411.9611.2111.2911.29-3.42%49,924
Mar 18, 202612.1412.2811.6011.6911.69-3.79%114,279
Mar 17, 202612.0612.5312.0612.1512.150.58%37,946
Mar 16, 202612.6012.9411.9912.0812.08-5.11%32,490
Mar 13, 202613.1113.7312.6512.7312.73-3.63%35,317
Mar 12, 202613.2013.7912.9013.2113.21-1.78%23,203
Mar 11, 202613.7613.8213.2713.4513.450.15%74,644
Mar 10, 202613.6114.9511.3713.4313.43-5.49%692,852
Mar 9, 202615.3415.3413.8014.2114.21-2.87%11,149
Mar 6, 202615.1615.1614.5114.6314.63-1.88%11,910
Mar 5, 202615.4616.2714.8514.9114.91-1.06%508,815
Mar 4, 202615.5315.9314.8215.0715.07-5.40%215,724
Mar 2, 202615.9217.3515.3115.9315.931.85%456,689
Feb 27, 202613.2815.6412.8015.6415.6419.94%600,247
Feb 26, 202614.3014.4312.8213.0413.04-6.19%83,456
Feb 25, 202615.8415.8413.7013.9013.90-8.49%552,736
Feb 24, 202616.9216.9214.7715.1915.19-8.93%229,418
Feb 23, 202619.4519.4516.0016.6816.68-3.58%699,710
Feb 20, 202615.3017.3215.3017.3017.3019.81%1,161,548
Feb 19, 202612.4714.4411.5814.4414.4419.93%1,143,088
Feb 18, 202613.1713.4111.7612.0412.04-7.31%97,933
Feb 17, 202613.0213.1112.8212.9912.991.41%88,920
Feb 16, 202613.4913.8612.7312.8112.81-4.62%49,647
Feb 13, 202613.6013.6013.2113.4313.43-0.52%3,725
Feb 12, 202613.9414.9513.2513.5013.50-1.39%22,681
Feb 11, 202614.0014.0013.5013.6913.690.07%97,410
Feb 10, 202613.5414.1913.5013.6813.68-1.94%106,418
Feb 9, 202614.2915.8513.8813.9513.95-40,187
Feb 6, 202613.8114.1813.7013.9513.950.29%13,025
Feb 5, 202614.1714.5313.7113.9113.91-3.60%27,684
Feb 4, 202615.2715.2714.1414.4314.430.35%845,626
Feb 3, 202614.5414.6214.1014.3814.382.71%23,854
Feb 2, 202614.9614.9613.4714.0014.00-6.42%26,740
Feb 1, 202615.0115.5014.6114.9614.962.12%20,223
Jan 30, 202614.1015.2014.1014.6514.650.27%23,994
Jan 29, 202614.8015.2514.4514.6114.61-2.79%27,506