Virtual Galaxy Infotech Limited (NSE:VGINFOTECH)
India · Delayed Price · Currency is INR 104.50
-5.80 (-5.26%)
At close: Mar 27, 2026
Virtual Galaxy Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 110.30 | 111.20 | 104.15 | 104.50 | 104.50 | -5.26% | 266,000 |
| Mar 25, 2026 | 112.45 | 116.90 | 109.00 | 110.30 | 110.30 | -0.76% | 74,000 |
| Mar 24, 2026 | 120.70 | 120.70 | 105.00 | 111.15 | 111.15 | -3.35% | 183,000 |
| Mar 23, 2026 | 121.70 | 121.70 | 114.95 | 115.00 | 115.00 | -3.32% | 45,000 |
| Mar 20, 2026 | 119.45 | 121.00 | 117.35 | 118.95 | 118.95 | 2.59% | 93,000 |
| Mar 19, 2026 | 121.50 | 121.50 | 114.95 | 115.95 | 115.95 | -2.93% | 30,000 |
| Mar 18, 2026 | 120.70 | 124.20 | 118.00 | 119.45 | 119.45 | 2.58% | 56,000 |
| Mar 17, 2026 | 116.35 | 119.85 | 113.25 | 116.45 | 116.45 | 1.22% | 47,000 |
| Mar 16, 2026 | 117.35 | 120.00 | 109.55 | 115.05 | 115.05 | -1.96% | 199,000 |
| Mar 13, 2026 | 121.85 | 123.85 | 116.50 | 117.35 | 117.35 | -3.69% | 61,000 |
| Mar 12, 2026 | 124.00 | 125.00 | 119.20 | 121.85 | 121.85 | -0.16% | 83,000 |
| Mar 11, 2026 | 125.00 | 125.70 | 120.00 | 122.05 | 122.05 | -2.55% | 51,000 |
| Mar 10, 2026 | 127.00 | 127.00 | 123.70 | 125.25 | 125.25 | -1.84% | 46,000 |
| Mar 9, 2026 | 123.05 | 128.00 | 123.05 | 127.60 | 127.60 | 1.11% | 31,000 |
| Mar 6, 2026 | 127.80 | 128.00 | 123.30 | 126.20 | 126.20 | -1.87% | 44,000 |
| Mar 5, 2026 | 127.00 | 130.40 | 123.15 | 128.60 | 128.60 | 1.26% | 64,000 |
| Mar 4, 2026 | 127.95 | 131.00 | 126.70 | 127.00 | 127.00 | -3.09% | 55,000 |
| Mar 2, 2026 | 129.00 | 131.95 | 126.05 | 131.05 | 131.05 | 0.11% | 30,000 |
| Feb 27, 2026 | 133.95 | 133.95 | 128.35 | 130.90 | 130.90 | -1.28% | 43,000 |
| Feb 26, 2026 | 134.05 | 134.05 | 130.00 | 132.60 | 132.60 | -3.21% | 59,000 |
| Feb 25, 2026 | 130.55 | 139.90 | 130.00 | 137.00 | 137.00 | 3.44% | 92,000 |
| Feb 24, 2026 | 126.05 | 135.00 | 126.05 | 132.45 | 132.45 | 2.63% | 70,000 |
| Feb 23, 2026 | 138.40 | 140.00 | 125.00 | 129.05 | 129.05 | -6.76% | 93,000 |
| Feb 20, 2026 | 138.65 | 139.00 | 133.55 | 138.40 | 138.40 | 0.87% | 22,000 |
| Feb 19, 2026 | 138.00 | 140.00 | 136.50 | 137.20 | 137.20 | 0.62% | 17,000 |
| Feb 18, 2026 | 143.40 | 144.40 | 134.00 | 136.35 | 136.35 | -3.43% | 133,000 |
| Feb 17, 2026 | 144.45 | 144.50 | 140.90 | 141.20 | 141.20 | -2.39% | 22,000 |
| Feb 16, 2026 | 142.70 | 147.00 | 142.00 | 144.65 | 144.65 | 0.07% | 29,000 |
| Feb 13, 2026 | 142.00 | 146.00 | 141.25 | 144.55 | 144.55 | -0.41% | 36,000 |
| Feb 12, 2026 | 147.35 | 147.35 | 144.00 | 145.15 | 145.15 | -1.49% | 69,000 |
| Feb 11, 2026 | 147.40 | 149.45 | 143.05 | 147.35 | 147.35 | - | 54,000 |
| Feb 10, 2026 | 141.95 | 148.00 | 140.95 | 147.35 | 147.35 | 3.84% | 32,000 |
| Feb 9, 2026 | 141.00 | 143.85 | 140.50 | 141.90 | 141.90 | 1.28% | 33,000 |
| Feb 6, 2026 | 137.05 | 143.90 | 137.05 | 140.10 | 140.10 | 0.39% | 33,000 |
| Feb 5, 2026 | 139.00 | 144.90 | 137.00 | 139.55 | 139.55 | 0.14% | 44,000 |
| Feb 4, 2026 | 140.05 | 143.00 | 138.30 | 139.35 | 139.35 | -2.72% | 39,000 |
| Feb 3, 2026 | 147.95 | 147.95 | 135.90 | 143.25 | 143.25 | 0.56% | 42,000 |
| Feb 2, 2026 | 140.00 | 142.95 | 140.00 | 142.45 | 142.45 | 2.30% | 15,000 |
| Feb 1, 2026 | 142.00 | 142.00 | 124.00 | 139.25 | 139.25 | -0.54% | 25,000 |
| Jan 30, 2026 | 143.00 | 144.85 | 139.85 | 140.00 | 140.00 | -1.51% | 19,000 |
| Jan 29, 2026 | 140.00 | 143.00 | 138.00 | 142.15 | 142.15 | 1.86% | 23,000 |
| Jan 28, 2026 | 137.00 | 140.00 | 137.00 | 139.55 | 139.55 | 3.60% | 11,000 |
| Jan 27, 2026 | 137.00 | 137.50 | 130.00 | 134.70 | 134.70 | -1.68% | 28,000 |
| Jan 23, 2026 | 142.50 | 142.50 | 137.00 | 137.00 | 137.00 | -1.33% | 20,000 |
| Jan 22, 2026 | 137.00 | 141.00 | 136.00 | 138.85 | 138.85 | 3.62% | 47,000 |
| Jan 21, 2026 | 122.00 | 136.00 | 122.00 | 134.00 | 134.00 | 3.20% | 50,000 |
| Jan 20, 2026 | 132.00 | 137.35 | 129.00 | 129.85 | 129.85 | -3.74% | 54,000 |
| Jan 19, 2026 | 140.05 | 140.05 | 133.25 | 134.90 | 134.90 | -5.63% | 30,000 |
| Jan 16, 2026 | 137.45 | 144.90 | 137.45 | 142.95 | 142.95 | 3.21% | 26,000 |
| Jan 14, 2026 | 138.00 | 140.45 | 135.05 | 138.50 | 138.50 | 0.18% | 14,000 |