VL E-Governance & IT Solutions Limited (NSE:VLEGOV)
India · Delayed Price · Currency is INR 8.47
+0.40 (4.96%)
Nov 11, 2026, 2:41 PM IST
NSE:VLEGOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.07 | 8.47 | 8.03 | 8.47 | 8.47 | 4.96% | 104,853 |
| Nov 9, 2026 | 8.27 | 8.27 | 7.86 | 8.07 | 8.07 | -0.37% | 76,138 |
| Nov 8, 2026 | 8.09 | 8.24 | 7.92 | 8.10 | 8.10 | 1.89% | 51,511 |
| Nov 6, 2026 | 8.24 | 8.24 | 7.76 | 7.95 | 7.95 | -1.00% | 87,825 |
| Nov 5, 2026 | 8.27 | 8.27 | 7.82 | 8.03 | 8.03 | -0.99% | 143,568 |
| Nov 4, 2026 | 8.09 | 8.40 | 7.95 | 8.11 | 8.11 | -1.82% | 364,082 |
| Nov 3, 2026 | 8.12 | 8.38 | 7.81 | 8.26 | 8.26 | 1.72% | 91,626 |
| Nov 2, 2026 | 7.73 | 8.34 | 7.73 | 8.12 | 8.12 | 1.37% | 94,826 |
| Oct 30, 2026 | 8.78 | 8.78 | 8.00 | 8.01 | 8.01 | -4.87% | 172,022 |
| Oct 29, 2026 | 8.10 | 8.47 | 7.85 | 8.42 | 8.42 | 4.34% | 219,078 |
| Oct 28, 2026 | 7.72 | 8.10 | 7.57 | 8.07 | 8.07 | 4.53% | 212,280 |
| Oct 27, 2026 | 7.36 | 7.72 | 7.30 | 7.72 | 7.72 | 4.89% | 140,906 |
| Oct 26, 2026 | 7.63 | 7.74 | 6.76 | 7.36 | 7.36 | -2.00% | 654,025 |
| Oct 23, 2026 | 8.14 | 8.44 | 7.34 | 7.51 | 7.51 | -7.85% | 849,085 |
| Oct 22, 2026 | 9.29 | 9.29 | 8.08 | 8.15 | 8.15 | -9.14% | 723,426 |
| Oct 21, 2026 | 9.07 | 9.29 | 8.86 | 8.97 | 8.97 | -1.32% | 95,535 |
| Oct 19, 2026 | 9.40 | 9.40 | 9.06 | 9.09 | 9.09 | -2.99% | 126,839 |
| Oct 16, 2026 | 9.03 | 9.48 | 8.80 | 9.37 | 9.37 | 4.23% | 203,492 |
| Oct 15, 2026 | 9.47 | 9.47 | 8.92 | 8.99 | 8.99 | -2.28% | 96,061 |
| Oct 14, 2026 | 9.25 | 9.45 | 9.16 | 9.20 | 9.20 | 0.22% | 140,589 |
| Oct 13, 2026 | 9.25 | 9.57 | 9.01 | 9.18 | 9.18 | 1.21% | 58,953 |
| Oct 12, 2026 | 9.25 | 9.45 | 8.96 | 9.07 | 9.07 | -0.11% | 89,087 |
| Oct 9, 2026 | 9.29 | 9.65 | 8.92 | 9.08 | 9.08 | -3.81% | 405,771 |
| Oct 8, 2026 | 9.49 | 9.70 | 9.25 | 9.44 | 9.44 | 0.75% | 66,306 |
| Oct 7, 2026 | 9.70 | 9.70 | 9.25 | 9.37 | 9.37 | - | 46,813 |
| Oct 6, 2026 | 9.57 | 9.78 | 8.86 | 9.37 | 9.37 | 0.54% | 164,271 |
| Oct 5, 2026 | 9.42 | 9.99 | 9.13 | 9.32 | 9.32 | -2.92% | 135,280 |
| Oct 1, 2026 | 10.30 | 10.30 | 9.50 | 9.60 | 9.60 | -3.90% | 101,558 |
| Sep 30, 2026 | 10.25 | 10.55 | 9.86 | 9.99 | 9.99 | -2.06% | 169,457 |
| Sep 29, 2026 | 10.33 | 10.44 | 10.15 | 10.20 | 10.20 | -1.35% | 41,646 |
| Sep 28, 2026 | 10.95 | 10.95 | 10.26 | 10.34 | 10.34 | -2.36% | 36,569 |
| Sep 25, 2026 | 10.15 | 10.74 | 10.12 | 10.59 | 10.59 | 3.32% | 89,296 |
| Sep 24, 2026 | 10.63 | 10.63 | 10.05 | 10.25 | 10.25 | -1.63% | 44,465 |
| Sep 23, 2026 | 10.35 | 10.79 | 9.88 | 10.42 | 10.42 | 1.26% | 137,354 |
| Sep 22, 2026 | 10.10 | 10.39 | 9.95 | 10.29 | 10.29 | 1.98% | 90,978 |
| Sep 21, 2026 | 10.19 | 10.50 | 10.05 | 10.09 | 10.09 | -0.98% | 47,887 |
| Sep 18, 2026 | 10.25 | 10.47 | 10.07 | 10.19 | 10.19 | -2.49% | 22,497 |
| Sep 17, 2026 | 10.06 | 10.49 | 10.00 | 10.45 | 10.45 | 2.35% | 80,383 |
| Sep 16, 2026 | 10.70 | 10.70 | 10.05 | 10.21 | 10.21 | -2.48% | 60,043 |
| Sep 15, 2026 | 10.25 | 10.75 | 10.25 | 10.47 | 10.47 | 2.25% | 218,706 |
| Sep 11, 2026 | 10.01 | 10.30 | 9.40 | 10.24 | 10.24 | 3.75% | 148,242 |
| Sep 10, 2026 | 10.32 | 10.56 | 9.83 | 9.87 | 9.87 | -4.55% | 229,029 |
| Sep 9, 2026 | 10.31 | 10.80 | 10.12 | 10.34 | 10.34 | -0.19% | 61,183 |
| Sep 8, 2026 | 10.33 | 10.69 | 10.26 | 10.36 | 10.36 | -1.05% | 46,709 |
| Sep 7, 2026 | 10.98 | 10.98 | 10.26 | 10.47 | 10.47 | -1.32% | 99,020 |
| Sep 4, 2026 | 10.76 | 10.86 | 10.11 | 10.61 | 10.61 | 1.24% | 72,389 |
| Sep 3, 2026 | 10.49 | 10.60 | 10.27 | 10.48 | 10.48 | 0.58% | 40,043 |
| Sep 2, 2026 | 10.37 | 10.69 | 9.90 | 10.42 | 10.42 | 1.86% | 60,749 |
| Sep 1, 2026 | 10.39 | 10.50 | 9.93 | 10.23 | 10.23 | -1.54% | 39,485 |
| Aug 31, 2026 | 10.60 | 10.65 | 10.26 | 10.39 | 10.39 | -3.80% | 100,370 |