VL E-Governance & IT Solutions Limited (NSE:VLEGOV)
India · Delayed Price · Currency is INR 27.10
-1.31 (-4.61%)
Sep 30, 2025, 3:30 PM IST
NSE:VLEGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 28.00 | 28.62 | 26.98 | 27.00 | 27.00 | -4.96% | 560,448 |
| Sep 29, 2025 | 29.50 | 29.57 | 28.21 | 28.41 | 28.41 | -4.34% | 323,706 |
| Sep 26, 2025 | 31.26 | 31.30 | 29.70 | 29.70 | 29.70 | -5.02% | 588,554 |
| Sep 25, 2025 | 33.10 | 33.10 | 31.10 | 31.27 | 31.27 | -4.31% | 427,104 |
| Sep 24, 2025 | 33.10 | 34.00 | 32.01 | 32.68 | 32.68 | 0.80% | 446,070 |
| Sep 23, 2025 | 32.10 | 33.19 | 32.10 | 32.42 | 32.42 | -0.43% | 218,517 |
| Sep 22, 2025 | 33.89 | 34.16 | 32.27 | 32.56 | 32.56 | -3.47% | 580,018 |
| Sep 19, 2025 | 35.99 | 35.99 | 33.73 | 33.73 | 33.73 | -5.01% | 969,888 |
| Sep 18, 2025 | 36.34 | 36.47 | 34.81 | 35.51 | 35.51 | -0.03% | 226,445 |
| Sep 17, 2025 | 34.80 | 36.00 | 33.67 | 35.52 | 35.52 | 2.57% | 501,031 |
| Sep 16, 2025 | 36.51 | 36.63 | 34.56 | 34.63 | 34.63 | -4.81% | 307,094 |
| Sep 15, 2025 | 37.49 | 37.90 | 35.82 | 36.38 | 36.38 | -1.89% | 369,151 |
| Sep 12, 2025 | 38.90 | 38.90 | 36.40 | 37.08 | 37.08 | -0.54% | 707,778 |
| Sep 11, 2025 | 38.14 | 38.14 | 36.51 | 37.28 | 37.28 | 2.61% | 1,615,907 |
| Sep 10, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 5.00% | 88,724 |
| Sep 9, 2025 | 33.55 | 34.60 | 33.13 | 34.60 | 34.60 | 4.98% | 323,801 |
| Sep 8, 2025 | 32.31 | 33.60 | 31.71 | 32.96 | 32.96 | 2.07% | 190,183 |
| Sep 5, 2025 | 33.00 | 33.00 | 31.76 | 32.29 | 32.29 | -0.25% | 138,332 |
| Sep 4, 2025 | 32.00 | 33.00 | 31.98 | 32.37 | 32.37 | 1.86% | 263,925 |
| Sep 3, 2025 | 32.48 | 33.38 | 31.00 | 31.78 | 31.78 | -2.16% | 552,002 |
| Sep 2, 2025 | 33.40 | 33.88 | 32.15 | 32.48 | 32.48 | -0.49% | 585,548 |
| Sep 1, 2025 | 34.14 | 34.65 | 32.41 | 32.64 | 32.64 | -4.34% | 599,356 |
| Aug 29, 2025 | 35.41 | 35.85 | 33.78 | 34.12 | 34.12 | -3.64% | 395,462 |
| Aug 28, 2025 | 37.70 | 37.70 | 35.06 | 35.41 | 35.41 | -4.06% | 351,078 |
| Aug 26, 2025 | 38.90 | 39.49 | 36.50 | 36.91 | 36.91 | -1.99% | 223,872 |
| Aug 25, 2025 | 37.16 | 38.50 | 37.00 | 37.66 | 37.66 | - | 221,976 |
| Aug 24, 2025 | 37.16 | 38.50 | 37.00 | 37.66 | 37.66 | 2.70% | 206,509 |
| Aug 22, 2025 | 36.44 | 37.90 | 35.63 | 36.67 | 36.67 | - | 112,244 |
| Aug 21, 2025 | 36.44 | 37.90 | 35.63 | 36.67 | 36.67 | -3.40% | 230,062 |
| Aug 20, 2025 | 39.48 | 39.99 | 37.96 | 37.96 | 37.96 | -5.01% | 203,079 |
| Aug 19, 2025 | 36.30 | 39.97 | 36.16 | 39.96 | 39.96 | 4.96% | 438,341 |
| Aug 18, 2025 | 40.06 | 40.99 | 38.07 | 38.07 | 38.07 | -5.01% | 214,588 |
| Aug 14, 2025 | 42.17 | 42.68 | 40.06 | 40.08 | 40.08 | -4.96% | 176,073 |
| Aug 13, 2025 | 43.75 | 44.99 | 41.75 | 42.17 | 42.17 | -3.90% | 117,802 |
| Aug 12, 2025 | 43.78 | 44.50 | 41.85 | 43.88 | 43.88 | -0.25% | 302,513 |
| Aug 11, 2025 | 45.80 | 47.60 | 43.54 | 43.99 | 43.99 | -4.04% | 127,124 |
| Aug 8, 2025 | 46.03 | 46.03 | 45.84 | 45.84 | 45.84 | -2.01% | 51,727 |
| Aug 7, 2025 | 47.26 | 47.26 | 46.78 | 46.78 | 46.78 | -2.01% | 33,877 |
| Aug 6, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 1.99% | 37,299 |
| Aug 5, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 1.98% | 19,172 |
| Aug 4, 2025 | 44.11 | 45.90 | 44.10 | 45.90 | 45.90 | 2.00% | 50,793 |
| Aug 1, 2025 | 44.86 | 45.40 | 44.15 | 45.00 | 45.00 | 1.01% | 53,240 |
| Jul 31, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -2.00% | 21,002 |
| Jul 30, 2025 | 46.39 | 46.39 | 45.46 | 45.46 | 45.46 | -2.00% | 49,335 |
| Jul 29, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -2.01% | 17,456 |
| Jul 28, 2025 | 48.25 | 48.25 | 47.34 | 47.34 | 47.34 | -2.01% | 19,757 |
| Jul 25, 2025 | 49.00 | 49.00 | 48.31 | 48.31 | 48.31 | -2.01% | 233,913 |
| Jul 24, 2025 | 49.30 | 49.30 | 49.04 | 49.30 | 49.30 | -1.50% | 117,248 |
| Jul 23, 2025 | 51.51 | 51.60 | 50.05 | 50.05 | 50.05 | -1.86% | 60,014 |
| Jul 22, 2025 | 50.43 | 51.43 | 50.43 | 51.00 | 51.00 | 1.13% | 268,771 |