NSE:VGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	65.92	68.98	65.02	67.44	67.44	3.75%	227,847
May 21, 2026	64.07	65.40	63.12	65.00	65.00	1.45%	114,436
May 20, 2026	60.99	64.60	60.30	64.07	64.07	4.81%	167,092
May 19, 2026	61.29	62.87	60.62	61.13	61.13	0.96%	222,391
May 18, 2026	63.80	63.80	60.00	60.55	60.55	-4.63%	62,588
May 15, 2026	66.90	69.59	62.50	63.49	63.49	-4.15%	165,393
May 14, 2026	63.42	67.73	62.25	66.24	66.24	1.15%	717,661
May 13, 2026	60.00	70.24	59.21	65.49	65.49	11.87%	1,110,481
May 12, 2026	59.85	60.97	58.19	58.54	58.54	-0.81%	74,918
May 11, 2026	61.19	64.00	58.00	59.02	59.02	-2.91%	193,901
May 8, 2026	61.99	61.99	59.20	60.79	60.79	1.08%	91,605
May 7, 2026	59.90	61.99	59.90	60.14	60.14	0.40%	59,907
May 6, 2026	62.49	62.75	58.70	59.90	59.90	-0.63%	85,001
May 5, 2026	62.75	62.93	60.05	60.28	60.28	-3.46%	92,445
May 4, 2026	62.00	63.89	59.98	62.44	62.44	4.82%	326,262
Apr 30, 2026	62.95	62.95	58.50	59.57	59.57	-1.93%	46,243
Apr 29, 2026	63.00	63.80	60.51	60.74	60.74	-2.66%	44,622
Apr 28, 2026	64.85	64.85	61.25	62.40	62.40	-2.33%	47,615
Apr 27, 2026	58.50	67.33	58.50	63.89	63.89	10.86%	308,169
Apr 24, 2026	60.90	61.79	57.00	57.63	57.63	-3.26%	54,022
Apr 23, 2026	61.31	62.00	59.00	59.57	59.57	-2.22%	53,766
Apr 22, 2026	60.10	61.89	60.10	60.92	60.92	1.03%	69,543
Apr 21, 2026	61.09	62.75	59.35	60.30	60.30	-1.29%	118,268
Apr 20, 2026	63.40	63.40	60.52	61.09	61.09	-3.17%	100,638
Apr 17, 2026	62.05	63.99	62.05	63.09	63.09	0.32%	77,025
Apr 16, 2026	62.53	65.25	62.00	62.89	62.89	1.08%	318,490
Apr 15, 2026	63.00	63.20	61.00	62.22	62.22	0.16%	233,208
Apr 13, 2026	61.00	62.60	58.00	62.12	62.12	2.15%	86,954
Apr 10, 2026	61.95	62.42	59.86	60.81	60.81	0.76%	187,637
Apr 9, 2026	66.49	69.25	57.98	60.35	60.35	-9.23%	503,173
Apr 8, 2026	61.84	67.40	59.41	66.49	66.49	11.06%	859,269
Apr 7, 2026	55.00	65.22	55.00	59.87	59.87	10.16%	674,808
Apr 6, 2026	50.86	56.00	49.00	54.35	54.35	7.11%	114,644
Apr 2, 2026	52.21	52.40	46.50	50.74	50.74	-0.33%	41,245
Apr 1, 2026	49.90	53.30	48.52	50.91	50.91	8.32%	53,004
Mar 30, 2026	47.50	48.40	43.70	47.00	47.00	-1.76%	342,837
Mar 27, 2026	50.30	52.95	46.00	47.84	47.84	-4.89%	45,030
Mar 25, 2026	51.00	58.00	49.27	50.30	50.30	-2.56%	165,388
Mar 24, 2026	58.00	58.00	51.05	51.62	51.62	-3.57%	39,297
Mar 23, 2026	58.38	58.78	52.20	53.53	53.53	-6.71%	39,750
Mar 20, 2026	59.20	59.20	56.00	57.38	57.38	-1.66%	17,719
Mar 19, 2026	61.20	61.50	58.00	58.35	58.35	-2.28%	7,183
Mar 18, 2026	61.00	61.62	59.21	59.71	59.71	1.00%	50,234
Mar 17, 2026	62.00	63.40	58.20	59.12	59.12	-0.37%	27,488
Mar 16, 2026	61.94	63.74	59.01	59.34	59.34	-2.06%	20,999
Mar 13, 2026	62.00	63.94	60.19	60.59	60.59	0.51%	13,983
Mar 12, 2026	63.00	64.82	59.10	60.28	60.28	-4.06%	39,563
Mar 11, 2026	68.90	68.90	62.16	62.83	62.83	2.68%	51,407
Mar 10, 2026	65.00	65.00	61.00	61.19	61.19	0.18%	15,233
Mar 9, 2026	64.00	64.00	60.00	61.08	61.08	-5.32%	35,731