Virtual Galaxy Infotech Limited (NSE:VGINFOTECH)
India · Delayed Price · Currency is INR 139.00
+0.25 (0.18%)
At close: Oct 1, 2026
Virtual Galaxy Infotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 138.75 | 140.00 | 136.00 | 139.00 | 139.00 | 0.18% | 13,000 |
| Sep 30, 2026 | 140.10 | 140.10 | 136.05 | 138.75 | 138.75 | -1.56% | 22,000 |
| Sep 29, 2026 | 143.00 | 143.05 | 140.95 | 140.95 | 140.95 | -1.43% | 17,000 |
| Sep 28, 2026 | 146.00 | 146.10 | 143.00 | 143.00 | 143.00 | -1.24% | 18,000 |
| Sep 25, 2026 | 139.50 | 146.50 | 139.50 | 144.80 | 144.80 | 2.62% | 33,000 |
| Sep 24, 2026 | 140.00 | 142.00 | 138.00 | 141.10 | 141.10 | 0.75% | 64,000 |
| Sep 23, 2026 | 140.95 | 140.95 | 139.00 | 140.05 | 140.05 | 0.97% | 17,000 |
| Sep 22, 2026 | 136.55 | 139.40 | 136.55 | 138.70 | 138.70 | 0.87% | 23,000 |
| Sep 21, 2026 | 140.00 | 143.00 | 136.55 | 137.50 | 137.50 | -1.86% | 31,000 |
| Sep 18, 2026 | 136.50 | 140.80 | 136.50 | 140.10 | 140.10 | 2.04% | 11,000 |
| Sep 17, 2026 | 141.75 | 141.75 | 136.00 | 137.30 | 137.30 | -0.40% | 24,000 |
| Sep 16, 2026 | 139.25 | 139.25 | 135.00 | 137.85 | 137.85 | -2.34% | 61,000 |
| Sep 15, 2026 | 142.80 | 144.95 | 140.70 | 141.15 | 141.15 | -1.16% | 16,000 |
| Sep 11, 2026 | 145.20 | 145.95 | 142.75 | 142.80 | 142.80 | -3.19% | 17,000 |
| Sep 10, 2026 | 149.30 | 149.30 | 146.00 | 147.50 | 147.50 | 0.92% | 9,000 |
| Sep 9, 2026 | 141.50 | 148.50 | 140.15 | 146.15 | 146.15 | 3.14% | 44,000 |
| Sep 8, 2026 | 143.00 | 143.90 | 140.00 | 141.70 | 141.70 | 0.67% | 15,000 |
| Sep 7, 2026 | 140.00 | 143.55 | 139.00 | 140.75 | 140.75 | 0.97% | 22,000 |
| Sep 4, 2026 | 143.80 | 143.95 | 138.00 | 139.40 | 139.40 | -3.03% | 64,000 |
| Sep 3, 2026 | 143.55 | 147.00 | 142.00 | 143.75 | 143.75 | -0.62% | 16,000 |
| Sep 2, 2026 | 145.00 | 146.50 | 143.55 | 144.65 | 144.65 | -1.60% | 17,000 |
| Sep 1, 2026 | 144.25 | 147.00 | 144.20 | 147.00 | 147.00 | 0.93% | 12,000 |
| Aug 31, 2026 | 148.80 | 148.85 | 145.05 | 145.65 | 145.65 | -1.92% | 27,000 |
| Aug 28, 2026 | 148.00 | 149.00 | 146.25 | 148.50 | 148.50 | 0.54% | 12,000 |
| Aug 27, 2026 | 149.00 | 150.00 | 146.00 | 147.70 | 147.70 | 0.48% | 25,000 |
| Aug 26, 2026 | 150.00 | 150.00 | 145.65 | 147.00 | 147.00 | -1.04% | 39,000 |
| Aug 25, 2026 | 150.05 | 151.85 | 147.00 | 148.55 | 148.55 | -0.54% | 53,000 |
| Aug 24, 2026 | 150.50 | 152.00 | 149.35 | 149.35 | 149.35 | -1.09% | 36,000 |
| Aug 21, 2026 | 151.00 | 151.80 | 149.05 | 151.00 | 151.00 | 0.70% | 15,000 |
| Aug 20, 2026 | 150.90 | 151.00 | 147.10 | 149.95 | 149.95 | 0.71% | 21,000 |
| Aug 19, 2026 | 151.00 | 153.95 | 146.00 | 148.90 | 148.90 | -1.26% | 53,000 |
| Aug 18, 2026 | 150.00 | 152.50 | 149.00 | 150.80 | 150.80 | -0.66% | 37,000 |
| Aug 17, 2026 | 152.25 | 156.95 | 148.30 | 151.80 | 151.80 | -3.28% | 73,000 |
| Aug 14, 2026 | 155.10 | 157.00 | 151.75 | 156.95 | 156.95 | 1.26% | 12,000 |
| Aug 13, 2026 | 147.00 | 156.00 | 146.50 | 155.00 | 155.00 | 4.41% | 22,000 |
| Aug 12, 2026 | 149.15 | 149.95 | 148.30 | 148.45 | 148.45 | -1.36% | 9,000 |
| Aug 11, 2026 | 148.50 | 150.90 | 148.00 | 150.50 | 150.50 | 1.01% | 26,000 |
| Aug 10, 2026 | 151.00 | 151.00 | 143.55 | 149.00 | 149.00 | -5.10% | 105,000 |
| Aug 7, 2026 | 156.50 | 157.50 | 155.00 | 157.00 | 157.00 | 0.87% | 22,000 |
| Aug 6, 2026 | 156.85 | 157.00 | 154.75 | 155.65 | 155.65 | - | 47,000 |
| Aug 5, 2026 | 157.50 | 157.50 | 154.50 | 155.65 | 155.65 | 0.78% | 19,000 |
| Aug 4, 2026 | 154.55 | 155.25 | 152.95 | 154.45 | 154.45 | 0.95% | 26,000 |
| Aug 3, 2026 | 145.25 | 154.60 | 145.25 | 153.00 | 153.00 | 2.34% | 16,000 |
| 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 |