VL E-Governance & IT Solutions Limited (NSE:VLEGOV)
India · Delayed Price · Currency is INR 15.46
-0.34 (-2.15%)
Jan 23, 2026, 3:30 PM IST
NSE:VLEGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 16.30 | 16.49 | 15.78 | 15.79 | - | -0.06% | 12,232 |
| 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 |
| Dec 22, 2025 | 21.29 | 21.47 | 20.70 | 20.82 | 20.82 | -1.00% | 158,350 |
| Dec 19, 2025 | 20.31 | 21.17 | 20.31 | 21.03 | 21.03 | 3.55% | 138,947 |
| Dec 18, 2025 | 20.01 | 20.80 | 19.95 | 20.31 | 20.31 | -0.78% | 149,079 |
| Dec 17, 2025 | 20.86 | 21.44 | 20.20 | 20.47 | 20.47 | -1.87% | 122,918 |
| Dec 16, 2025 | 20.90 | 21.69 | 20.70 | 20.86 | 20.86 | -0.19% | 148,868 |
| Dec 15, 2025 | 20.71 | 21.71 | 20.71 | 20.90 | 20.90 | -0.52% | 501,165 |
| Dec 12, 2025 | 23.00 | 23.00 | 20.71 | 21.01 | 21.01 | -8.69% | 354,482 |
| Dec 11, 2025 | 23.58 | 23.58 | 22.60 | 23.01 | 23.01 | -0.30% | 140,070 |
| Dec 10, 2025 | 23.00 | 23.82 | 22.50 | 23.08 | 23.08 | 2.17% | 303,631 |
| Dec 9, 2025 | 21.60 | 23.49 | 20.84 | 22.59 | 22.59 | 5.02% | 1,149,102 |
| Dec 8, 2025 | 23.46 | 23.46 | 21.35 | 21.51 | 21.51 | -3.93% | 141,430 |
| Dec 5, 2025 | 21.80 | 22.67 | 21.80 | 22.39 | 22.39 | 2.71% | 142,531 |
| Dec 4, 2025 | 22.35 | 22.94 | 21.72 | 21.80 | 21.80 | -2.29% | 140,680 |
| Dec 3, 2025 | 23.60 | 23.60 | 22.18 | 22.31 | 22.31 | -3.21% | 384,582 |
| Dec 2, 2025 | 22.82 | 23.29 | 22.31 | 23.05 | 23.05 | 1.01% | 174,430 |
| Dec 1, 2025 | 23.88 | 23.88 | 22.14 | 22.82 | 22.82 | -1.34% | 307,892 |
| Nov 28, 2025 | 24.50 | 24.63 | 23.11 | 23.13 | 23.13 | -4.93% | 262,296 |
| Nov 27, 2025 | 24.85 | 24.92 | 23.85 | 24.33 | 24.33 | 2.49% | 554,407 |
| Nov 26, 2025 | 22.80 | 23.74 | 22.20 | 23.74 | 23.74 | 5.00% | 316,792 |
| Nov 25, 2025 | 23.31 | 23.34 | 22.60 | 22.61 | 22.61 | -4.96% | 237,241 |
| Nov 24, 2025 | 24.50 | 24.50 | 23.66 | 23.79 | 23.79 | -4.50% | 395,338 |
| Nov 21, 2025 | 26.90 | 26.96 | 24.56 | 24.91 | 24.91 | -3.67% | 2,299,797 |
| Nov 20, 2025 | 25.49 | 25.86 | 25.24 | 25.86 | 25.86 | 4.99% | 453,050 |
| Nov 19, 2025 | 24.63 | 24.63 | 24.00 | 24.63 | 24.63 | 4.99% | 960,091 |
| Nov 18, 2025 | 23.46 | 23.46 | 22.77 | 23.46 | 23.46 | 4.97% | 899,437 |
| Nov 17, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 4.98% | 63,031 |
| Nov 14, 2025 | 20.90 | 21.29 | 20.29 | 21.29 | 21.29 | 4.98% | 327,811 |
| Nov 13, 2025 | 19.98 | 20.28 | 19.32 | 20.28 | 20.28 | 4.97% | 847,989 |