NSE:VIRTUALG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	127,208
Nov 8, 2026	0.43	0.44	0.42	0.43	0.43	-	84,195
Nov 6, 2026	0.46	0.46	0.43	0.43	0.43	-2.27%	307,947
Nov 5, 2026	0.44	0.46	0.44	0.44	0.44	-	142,264
Nov 4, 2026	0.44	0.44	0.42	0.44	0.44	4.76%	279,005
Nov 3, 2026	0.42	0.42	0.40	0.42	0.42	5.00%	167,591
Nov 2, 2026	0.42	0.43	0.40	0.40	0.40	-4.76%	162,133
Oct 30, 2026	0.43	0.43	0.40	0.42	0.42	2.44%	94,069
Oct 29, 2026	0.44	0.44	0.41	0.41	0.41	-4.65%	157,166
Oct 28, 2026	0.44	0.44	0.41	0.43	0.43	-	103,706
Oct 27, 2026	0.46	0.46	0.43	0.43	0.43	-2.27%	178,466
Oct 26, 2026	0.44	0.44	0.41	0.44	0.44	4.76%	89,314
Oct 23, 2026	0.44	0.44	0.41	0.42	0.42	-2.33%	170,692
Oct 22, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	221,423
Oct 21, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	349,383
Oct 19, 2026	0.43	0.44	0.41	0.42	0.42	-2.33%	293,256
Oct 16, 2026	0.44	0.45	0.43	0.43	0.43	-	160,038
Oct 15, 2026	0.43	0.44	0.42	0.43	0.43	-	262,296
Oct 14, 2026	0.46	0.46	0.43	0.43	0.43	-4.44%	844,160
Oct 13, 2026	0.46	0.46	0.44	0.45	0.45	2.27%	324,450
Oct 12, 2026	0.44	0.45	0.43	0.44	0.44	2.33%	180,158
Oct 9, 2026	0.44	0.44	0.42	0.43	0.43	-	112,479
Oct 8, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	120,069
Oct 7, 2026	0.44	0.44	0.40	0.44	0.44	4.76%	227,968
Oct 6, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	240,623
Oct 5, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	146,059
Oct 1, 2026	0.45	0.45	0.43	0.44	0.44	-	155,914
Sep 30, 2026	0.44	0.45	0.42	0.44	0.44	2.33%	382,994
Sep 29, 2026	0.45	0.45	0.42	0.43	0.43	-2.27%	268,134
Sep 28, 2026	0.45	0.46	0.44	0.44	0.44	-4.35%	347,661
Sep 25, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	81,967
Sep 24, 2026	0.46	0.47	0.45	0.45	0.45	-	102,248
Sep 23, 2026	0.47	0.47	0.44	0.45	0.45	-2.17%	359,982
Sep 22, 2026	0.45	0.47	0.43	0.46	0.46	2.22%	729,173
Sep 21, 2026	0.46	0.47	0.45	0.45	0.45	-4.26%	365,019
Sep 18, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	200,774
Sep 17, 2026	0.49	0.49	0.47	0.49	0.49	-	85,447
Sep 16, 2026	0.47	0.49	0.45	0.49	0.49	4.26%	370,793
Sep 15, 2026	0.47	0.47	0.46	0.47	0.47	4.44%	246,319
Sep 11, 2026	0.45	0.45	0.43	0.45	0.45	4.65%	212,463
Sep 10, 2026	0.43	0.45	0.43	0.43	0.43	-2.27%	118,138
Sep 9, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	187,434
Sep 8, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	131,539
Sep 7, 2026	0.48	0.48	0.45	0.45	0.45	-4.26%	348,816
Sep 4, 2026	0.49	0.49	0.47	0.47	0.47	-2.08%	279,547
Sep 3, 2026	0.48	0.48	0.46	0.48	0.48	4.35%	243,550
Sep 2, 2026	0.48	0.49	0.45	0.46	0.46	-	859,494
Sep 1, 2026	0.50	0.50	0.46	0.46	0.46	-6.12%	662,628
Aug 31, 2026	0.54	0.54	0.43	0.49	0.49	-7.55%	2,251,800
Aug 28, 2026	0.53	0.54	0.51	0.53	0.53	3.92%	558,395