Virtual Galaxy Infotech Limited (NSE:VGINFOTECH)
India · Delayed Price · Currency is INR 158.70
+0.55 (0.35%)
At close: Jun 19, 2026
Virtual Galaxy Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |