VL E-Governance & IT Solutions Limited (NSE:VLEGOV)
India · Delayed Price · Currency is INR 9.37
+0.38 (4.23%)
Oct 16, 2026, 3:29 PM IST
NSE:VLEGOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 11.20 | 11.23 | 10.75 | 10.80 | 10.80 | -4.51% | 144,442 |
| Aug 27, 2026 | 11.65 | 11.80 | 10.78 | 11.31 | 11.31 | 0.62% | 213,234 |
| Aug 26, 2026 | 11.23 | 11.24 | 11.00 | 11.24 | 11.24 | 4.95% | 100,634 |
| Aug 25, 2026 | 10.51 | 10.71 | 10.50 | 10.71 | 10.71 | 5.00% | 32,553 |
| Aug 24, 2026 | 9.75 | 10.20 | 9.75 | 10.20 | 10.20 | 4.94% | 60,375 |
| Aug 21, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.99% | 27,182 |
| Aug 20, 2026 | 9.22 | 9.53 | 9.22 | 9.53 | 9.53 | 1.93% | 166,440 |
| Aug 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.99% | 29,542 |
| Aug 18, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.95% | 38,145 |
| Aug 17, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.92% | 40,280 |
| Aug 14, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.98% | 102,058 |
| Aug 13, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.94% | 67,812 |
| Aug 12, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.99% | 11,143 |
| Aug 11, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1.96% | 17,319 |
| Aug 10, 2026 | 10.97 | 10.97 | 10.74 | 10.74 | 10.74 | -1.83% | 9,016 |
| Aug 7, 2026 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | -0.27% | 23,903 |
| Aug 6, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1.95% | 41,704 |