VL E-Governance & IT Solutions Limited (NSE:VLEGOV)
India · Delayed Price · Currency is INR 37.08
+0.46 (1.26%)
Aug 22, 2025, 3:29 PM IST
NSE:VLEGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 36.44 | 37.90 | 35.63 | 36.67 | 36.67 | 0.14% | 112,244 |
| Aug 21, 2025 | 38.87 | 38.87 | 36.10 | 36.62 | 36.62 | -3.53% | 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 |
| Jul 21, 2025 | 49.45 | 50.43 | 49.45 | 50.43 | 50.43 | 1.98% | 58,439 |
| Jul 18, 2025 | 47.53 | 49.45 | 47.53 | 49.45 | 49.45 | 1.94% | 624,293 |
| Jul 17, 2025 | 49.78 | 49.78 | 48.51 | 48.51 | 48.51 | -2.00% | 46,246 |
| Jul 16, 2025 | 48.52 | 49.50 | 47.71 | 49.50 | 49.50 | 1.66% | 163,050 |
| Jul 15, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -2.01% | 38,127 |
| Jul 14, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -2.01% | 49,300 |
| Jul 11, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -2.01% | 12,107 |
| Jul 10, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -2.01% | 4,318 |
| Jul 9, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -2.00% | 6,164 |
| Jul 8, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | -2.00% | 6,940 |
| Jul 7, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | -2.01% | 5,174 |
| Jul 4, 2025 | 56.80 | 56.80 | 56.12 | 56.12 | 56.12 | -2.01% | 74,646 |
| Jul 3, 2025 | 56.25 | 57.27 | 56.00 | 57.27 | 57.27 | 4.99% | 143,081 |
| Jul 2, 2025 | 52.00 | 54.56 | 49.75 | 54.55 | 54.55 | 4.96% | 376,410 |
| Jul 1, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 4.99% | 48,943 |
| Jun 30, 2025 | 48.00 | 49.50 | 47.39 | 49.50 | 49.50 | 4.98% | 88,398 |
| Jun 27, 2025 | 44.76 | 47.15 | 43.11 | 47.15 | 47.15 | 4.99% | 173,151 |
| Jun 26, 2025 | 46.20 | 47.00 | 44.76 | 44.91 | 44.91 | -4.69% | 293,896 |
| Jun 25, 2025 | 49.50 | 49.51 | 47.03 | 47.12 | 47.12 | -4.83% | 166,962 |
| Jun 24, 2025 | 51.29 | 52.00 | 49.26 | 49.51 | 49.51 | -4.53% | 339,770 |
| Jun 23, 2025 | 49.20 | 52.25 | 48.56 | 51.86 | 51.86 | 1.45% | 595,026 |
| Jun 20, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -2.01% | 7,054 |
| Jun 19, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -2.01% | 5,020 |
| Jun 18, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -2.01% | 7,400 |
| Jun 17, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -2.00% | 51,888 |
| Jun 16, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | -2.01% | 4,825 |
| Jun 13, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -2.01% | 5,561 |