Virtual Galaxy Infotech Limited (NSE:VGINFOTECH)
India · Delayed Price · Currency is INR 149.50
-3.10 (-2.03%)
At close: Jul 31, 2026
Virtual Galaxy Infotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 152.70 | 152.70 | 147.00 | 149.50 | 149.50 | -2.03% | 23,000 |
| Jul 30, 2026 | 153.95 | 155.00 | 150.35 | 152.60 | 152.60 | -1.20% | 20,000 |
| Jul 29, 2026 | 148.40 | 155.00 | 148.05 | 154.45 | 154.45 | 4.22% | 23,000 |
| Jul 28, 2026 | 151.10 | 152.35 | 147.00 | 148.20 | 148.20 | -2.63% | 65,000 |
| Jul 27, 2026 | 159.00 | 159.90 | 152.05 | 152.20 | 152.20 | -0.98% | 38,000 |
| Jul 24, 2026 | 151.00 | 156.00 | 151.00 | 153.70 | 153.70 | 0.69% | 32,000 |
| Jul 23, 2026 | 153.40 | 159.00 | 146.55 | 152.65 | 152.65 | 0.79% | 103,000 |
| Jul 22, 2026 | 150.00 | 152.00 | 150.00 | 151.45 | 151.45 | 0.90% | 39,000 |
| Jul 21, 2026 | 148.05 | 152.65 | 148.05 | 150.10 | 150.10 | 3.13% | 26,000 |
| Jul 20, 2026 | 148.05 | 151.00 | 145.05 | 145.55 | 145.55 | -0.72% | 30,000 |
| Jul 17, 2026 | 149.95 | 150.00 | 143.25 | 146.60 | 146.60 | -2.33% | 65,000 |
| Jul 16, 2026 | 150.00 | 150.95 | 146.50 | 150.10 | 150.10 | 1.73% | 46,000 |
| Jul 15, 2026 | 146.60 | 151.40 | 144.95 | 147.55 | 147.55 | 0.65% | 69,000 |
| Jul 14, 2026 | 138.00 | 149.00 | 138.00 | 146.60 | 146.60 | 5.09% | 54,000 |
| Jul 13, 2026 | 142.80 | 142.80 | 138.00 | 139.50 | 139.50 | -0.36% | 16,000 |
| Jul 10, 2026 | 140.25 | 141.95 | 139.70 | 140.00 | 140.00 | -0.36% | 27,000 |
| Jul 9, 2026 | 141.00 | 141.00 | 137.25 | 140.50 | 140.50 | 1.44% | 23,000 |
| Jul 8, 2026 | 142.60 | 143.65 | 138.00 | 138.50 | 138.50 | -2.91% | 29,000 |
| Jul 7, 2026 | 145.05 | 145.75 | 140.00 | 142.65 | 142.65 | -1.18% | 14,000 |
| Jul 6, 2026 | 147.00 | 147.00 | 143.00 | 144.35 | 144.35 | -0.55% | 17,000 |
| Jul 3, 2026 | 140.65 | 147.40 | 140.65 | 145.15 | 145.15 | 3.20% | 22,000 |
| Jul 2, 2026 | 136.15 | 140.65 | 136.10 | 140.65 | 140.65 | 1.55% | 15,000 |
| Jul 1, 2026 | 137.80 | 140.00 | 137.15 | 138.50 | 138.50 | 1.84% | 30,000 |
| Jun 30, 2026 | 139.20 | 141.70 | 135.00 | 136.00 | 136.00 | -2.86% | 122,000 |
| Jun 29, 2026 | 144.00 | 144.00 | 138.00 | 140.00 | 140.00 | -3.05% | 96,000 |
| Jun 25, 2026 | 145.05 | 148.75 | 144.00 | 144.40 | 144.40 | -0.96% | 35,000 |
| Jun 24, 2026 | 153.50 | 154.00 | 145.00 | 145.80 | 145.80 | -3.57% | 77,000 |
| Jun 23, 2026 | 154.00 | 156.65 | 149.00 | 151.20 | 151.20 | -2.36% | 83,000 |
| Jun 22, 2026 | 161.60 | 161.60 | 153.25 | 154.85 | 154.85 | -2.43% | 62,000 |
| Jun 19, 2026 | 156.00 | 158.95 | 156.00 | 158.70 | 158.70 | 0.35% | 15,000 |
| Jun 18, 2026 | 153.05 | 158.95 | 152.40 | 158.15 | 158.15 | 1.61% | 46,000 |
| Jun 17, 2026 | 155.80 | 158.90 | 151.75 | 155.65 | 155.65 | -0.35% | 104,000 |
| Jun 16, 2026 | 163.05 | 163.50 | 153.35 | 156.20 | 156.20 | -5.19% | 77,000 |
| Jun 15, 2026 | 161.00 | 165.05 | 161.00 | 164.75 | 164.75 | 3.10% | 42,000 |
| Jun 12, 2026 | 165.95 | 166.00 | 154.95 | 159.80 | 159.80 | -0.12% | 126,000 |
| Jun 11, 2026 | 160.00 | 162.75 | 156.25 | 160.00 | 160.00 | -0.59% | 50,000 |
| Jun 10, 2026 | 153.05 | 166.50 | 153.05 | 160.95 | 160.95 | 4.92% | 93,000 |
| Jun 9, 2026 | 163.00 | 165.00 | 152.15 | 153.40 | 153.40 | -2.29% | 87,000 |
| Jun 8, 2026 | 157.80 | 170.85 | 155.00 | 157.00 | 157.00 | -0.51% | 196,000 |
| Jun 5, 2026 | 142.90 | 160.95 | 142.90 | 157.80 | 157.80 | 12.07% | 275,000 |
| Jun 4, 2026 | 142.20 | 145.65 | 139.55 | 140.80 | 140.80 | -1.74% | 54,000 |
| Jun 3, 2026 | 140.00 | 150.00 | 137.00 | 143.30 | 143.30 | 1.67% | 168,000 |
| Jun 2, 2026 | 138.30 | 142.35 | 138.30 | 140.95 | 140.95 | 1.92% | 48,000 |
| Jun 1, 2026 | 144.00 | 145.90 | 136.90 | 138.30 | 138.30 | -3.99% | 77,000 |
| May 29, 2026 | 139.00 | 144.60 | 137.15 | 144.05 | 144.05 | 4.54% | 115,000 |
| May 27, 2026 | 131.00 | 138.60 | 130.00 | 137.80 | 137.80 | 5.72% | 118,000 |
| May 26, 2026 | 136.00 | 136.80 | 130.00 | 130.35 | 130.35 | -3.84% | 122,000 |
| May 25, 2026 | 140.05 | 142.00 | 123.00 | 135.55 | 135.55 | -7.06% | 616,000 |
| May 22, 2026 | 147.00 | 152.45 | 140.35 | 145.85 | 145.85 | -4.52% | 59,000 |
| May 21, 2026 | 148.75 | 153.65 | 145.50 | 152.75 | 152.75 | 4.84% | 79,000 |