NSE:VLEGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	15.09	16.30	14.91	14.99	14.99	-0.66%	1,056,864
Mar 4, 2026	15.99	16.09	14.75	15.09	15.09	-5.21%	780,167
Mar 2, 2026	16.09	17.38	15.25	15.92	15.92	2.05%	2,735,609
Feb 27, 2026	12.95	15.60	12.76	15.60	15.60	20.00%	2,053,968
Feb 26, 2026	14.00	14.45	12.81	13.00	13.00	-6.41%	961,282
Feb 25, 2026	15.08	15.69	13.52	13.89	13.89	-7.89%	1,423,687
Feb 24, 2026	16.61	16.74	14.87	15.08	15.08	-9.54%	740,387
Feb 23, 2026	19.40	19.40	16.11	16.67	16.67	-2.91%	3,258,154
Feb 20, 2026	15.60	17.17	15.59	17.17	17.17	19.99%	2,692,405
Feb 19, 2026	12.22	14.31	11.60	14.31	14.31	19.95%	2,389,697
Feb 18, 2026	13.00	13.47	11.72	11.93	11.93	-7.59%	1,279,539
Feb 17, 2026	13.15	13.15	12.80	12.91	12.91	0.62%	250,140
Feb 16, 2026	13.00	13.52	12.76	12.83	12.83	-4.33%	334,324
Feb 13, 2026	13.96	13.96	13.20	13.41	13.41	-0.15%	133,891
Feb 12, 2026	14.09	14.09	13.10	13.43	13.43	-1.68%	285,060
Feb 11, 2026	14.00	14.00	13.47	13.66	13.66	-0.44%	217,696
Feb 10, 2026	13.91	14.25	13.44	13.72	13.72	-1.37%	536,698
Feb 9, 2026	13.98	16.46	13.78	13.91	13.91	-0.50%	680,223
Feb 6, 2026	13.95	14.19	13.68	13.98	13.98	1.82%	241,153
Feb 5, 2026	14.59	14.59	13.05	13.73	13.73	-4.65%	380,819
Feb 4, 2026	14.58	15.30	14.11	14.40	14.40	0.14%	808,639
Feb 3, 2026	14.65	14.94	14.10	14.38	14.38	3.01%	196,270
Feb 2, 2026	14.50	14.81	13.38	13.96	13.96	-4.71%	690,452
Feb 1, 2026	14.59	15.49	14.50	14.65	14.65	0.41%	158,959
Jan 30, 2026	14.55	15.30	14.00	14.59	14.59	0.27%	313,059
Jan 29, 2026	15.39	15.40	14.40	14.55	14.55	-3.39%	772,565
Jan 28, 2026	14.69	15.30	14.69	15.06	15.06	2.52%	291,519
Jan 27, 2026	15.45	15.45	13.92	14.69	14.69	-4.98%	2,883,491
Jan 23, 2026	16.30	16.49	15.35	15.46	15.46	-2.15%	192,064
Jan 22, 2026	15.67	15.95	15.30	15.80	15.80	2.93%	219,243
Jan 21, 2026	16.50	16.50	15.23	15.35	15.35	-4.36%	443,776
Jan 20, 2026	17.60	17.60	15.85	16.05	16.05	-5.87%	209,649
Jan 19, 2026	17.10	17.94	16.98	17.05	17.05	-0.99%	109,191
Jan 16, 2026	17.23	17.78	17.05	17.22	17.22	-2.10%	221,799
Jan 14, 2026	17.44	17.79	17.25	17.59	17.59	0.74%	180,069
Jan 13, 2026	17.93	18.26	17.30	17.46	17.46	-2.62%	156,932
Jan 12, 2026	18.50	18.50	17.28	17.93	17.93	-0.22%	478,306
Jan 9, 2026	18.99	18.99	17.80	17.97	17.97	-3.59%	250,027
Jan 8, 2026	18.98	19.18	18.50	18.64	18.64	-1.95%	275,442
Jan 7, 2026	18.99	19.19	18.65	19.01	19.01	0.05%	253,189
Jan 6, 2026	20.14	20.14	18.89	19.00	19.00	-3.94%	578,239
Jan 5, 2026	20.43	20.43	19.51	19.78	19.78	-0.25%	140,898
Jan 2, 2026	19.38	20.10	19.38	19.83	19.83	2.32%	341,668
Jan 1, 2026	19.68	20.18	19.05	19.38	19.38	-0.67%	164,722
Dec 31, 2025	20.14	20.14	18.97	19.51	19.51	-2.60%	431,118
Dec 30, 2025	19.97	20.15	19.65	20.03	20.03	1.93%	137,079
Dec 29, 2025	20.38	20.50	18.81	19.65	19.65	-3.30%	217,866
Dec 26, 2025	20.50	21.44	20.00	20.32	20.32	-1.17%	139,235
Dec 24, 2025	21.20	21.20	19.94	20.56	20.56	-2.37%	251,583
Dec 23, 2025	21.50	21.50	20.65	21.06	21.06	1.15%	203,717