Virtual Galaxy Infotech Limited (NSE:VGINFOTECH)
India · Delayed Price · Currency is INR 138.30
-5.75 (-3.99%)
At close: Jun 1, 2026
Virtual Galaxy Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 144.20 | 148.00 | 140.00 | 145.70 | 145.70 | -1.79% | 33,000 |
| May 19, 2026 | 148.20 | 150.00 | 145.20 | 148.35 | 148.35 | - | 15,000 |
| May 18, 2026 | 145.00 | 148.80 | 136.55 | 148.35 | 148.35 | 0.78% | 53,000 |
| May 15, 2026 | 145.20 | 148.95 | 145.20 | 147.20 | 147.20 | -0.51% | 9,000 |
| May 14, 2026 | 149.60 | 150.00 | 146.35 | 147.95 | 147.95 | -1.10% | 17,000 |
| May 13, 2026 | 147.00 | 150.90 | 145.00 | 149.60 | 149.60 | 2.85% | 25,000 |
| May 12, 2026 | 151.95 | 151.95 | 143.05 | 145.45 | 145.45 | -4.78% | 24,000 |
| May 11, 2026 | 150.20 | 152.75 | 149.00 | 152.75 | 152.75 | -0.46% | 13,000 |
| May 8, 2026 | 150.85 | 153.95 | 150.85 | 153.45 | 153.45 | 1.66% | 4,000 |
| May 7, 2026 | 152.00 | 152.00 | 150.80 | 150.95 | 150.95 | -0.69% | 5,000 |
| May 6, 2026 | 148.55 | 152.80 | 148.55 | 152.00 | 152.00 | 0.23% | 9,000 |
| May 5, 2026 | 153.00 | 153.00 | 147.85 | 151.65 | 151.65 | -0.23% | 16,000 |
| May 4, 2026 | 154.00 | 154.00 | 150.00 | 152.00 | 152.00 | -1.23% | 24,000 |
| Apr 30, 2026 | 150.20 | 153.90 | 150.20 | 153.90 | 153.90 | 1.85% | 10,000 |
| Apr 29, 2026 | 152.00 | 152.00 | 150.10 | 151.10 | 151.10 | - | 4,000 |
| Apr 28, 2026 | 153.00 | 156.00 | 150.65 | 151.10 | 151.10 | 0.40% | 25,000 |
| Apr 27, 2026 | 150.00 | 152.00 | 149.00 | 150.50 | 150.50 | 0.67% | 16,000 |
| Apr 24, 2026 | 154.00 | 155.45 | 146.00 | 149.50 | 149.50 | -3.08% | 33,000 |
| Apr 23, 2026 | 156.95 | 157.00 | 152.05 | 154.25 | 154.25 | 0.46% | 12,000 |
| Apr 22, 2026 | 151.00 | 154.80 | 150.00 | 153.55 | 153.55 | 1.09% | 24,000 |
| Apr 21, 2026 | 148.05 | 151.90 | 148.00 | 151.90 | 151.90 | 2.64% | 7,000 |
| Apr 20, 2026 | 153.00 | 154.20 | 148.00 | 148.00 | 148.00 | -3.58% | 15,000 |
| Apr 17, 2026 | 151.75 | 155.70 | 151.00 | 153.50 | 153.50 | 1.15% | 34,000 |
| Apr 16, 2026 | 153.60 | 156.40 | 150.00 | 151.75 | 151.75 | -0.78% | 35,000 |
| Apr 15, 2026 | 149.00 | 157.50 | 147.30 | 152.95 | 152.95 | 1.90% | 43,000 |
| Apr 13, 2026 | 138.00 | 150.95 | 138.00 | 150.10 | 150.10 | 4.20% | 64,000 |
| Apr 10, 2026 | 146.95 | 146.95 | 142.40 | 144.05 | 144.05 | 2.13% | 18,000 |
| Apr 9, 2026 | 145.95 | 147.30 | 137.00 | 141.05 | 141.05 | -2.35% | 53,000 |
| Apr 8, 2026 | 144.00 | 144.85 | 140.20 | 144.45 | 144.45 | 6.72% | 90,000 |
| Apr 7, 2026 | 137.75 | 137.75 | 131.10 | 135.35 | 135.35 | 1.16% | 54,000 |
| Apr 6, 2026 | 128.05 | 135.90 | 128.05 | 133.80 | 133.80 | 4.45% | 45,000 |
| Apr 2, 2026 | 126.45 | 129.45 | 117.05 | 128.10 | 128.10 | 7.60% | 74,000 |
| Apr 1, 2026 | 109.90 | 123.90 | 109.50 | 119.05 | 119.05 | 13.06% | 119,000 |
| Mar 30, 2026 | 101.15 | 105.95 | 99.50 | 105.30 | 105.30 | 0.77% | 208,000 |
| 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 |