NSE:VLEGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.18	11.50	11.00	11.30	-	1.16%	71,339
Jul 2, 2026	11.15	11.48	10.80	11.17	11.17	-1.41%	405,820
Jul 1, 2026	11.95	12.14	11.27	11.33	11.33	-4.47%	270,352
Jun 30, 2026	12.31	12.48	11.70	11.86	11.86	-3.66%	201,269
Jun 29, 2026	12.83	12.83	12.31	12.31	12.31	-4.94%	193,601
Jun 25, 2026	12.95	13.39	12.41	12.95	12.95	-0.23%	164,198
Jun 24, 2026	13.01	13.56	12.90	12.98	12.98	-2.04%	67,416
Jun 23, 2026	13.41	13.70	13.00	13.25	13.25	-1.12%	72,105
Jun 22, 2026	13.32	13.74	13.05	13.40	13.40	0.60%	32,505
Jun 19, 2026	13.01	13.64	13.01	13.32	13.32	0.83%	62,895
Jun 18, 2026	13.33	13.85	13.05	13.21	13.21	-0.53%	117,064
Jun 17, 2026	14.30	14.30	13.28	13.28	13.28	-4.94%	467,914
Jun 16, 2026	13.87	14.24	13.76	13.97	13.97	0.36%	42,579
Jun 15, 2026	13.92	14.00	13.65	13.92	13.92	3.11%	46,576
Jun 12, 2026	13.57	13.95	13.02	13.50	13.50	-	90,513
Jun 11, 2026	13.98	13.98	13.06	13.50	13.50	-0.81%	46,330
Jun 10, 2026	14.05	14.05	13.54	13.61	13.61	-2.23%	34,338
Jun 9, 2026	13.80	14.10	13.80	13.92	13.92	1.31%	25,296
Jun 8, 2026	14.09	14.20	13.70	13.74	13.74	-1.65%	66,419
Jun 5, 2026	13.76	14.25	13.76	13.97	13.97	1.53%	48,267
Jun 4, 2026	14.10	14.19	13.56	13.76	13.76	-1.22%	91,154
Jun 3, 2026	13.26	14.18	13.26	13.93	13.93	2.13%	244,026
Jun 2, 2026	13.60	14.00	13.40	13.64	13.64	-3.26%	621,735
Jun 1, 2026	14.68	14.68	13.90	14.10	14.10	-1.95%	68,534
May 29, 2026	14.00	14.67	13.95	14.38	14.38	1.63%	69,519
May 27, 2026	14.65	14.65	13.63	14.15	14.15	0.07%	55,729
May 26, 2026	14.44	14.79	14.10	14.14	14.14	-1.19%	47,131
May 25, 2026	14.20	14.92	14.20	14.31	14.31	0.56%	123,204
May 22, 2026	14.50	14.50	14.05	14.23	14.23	0.21%	92,101
May 21, 2026	13.66	14.39	13.66	14.20	14.20	1.94%	70,218
May 20, 2026	14.05	14.05	13.80	13.93	13.93	1.16%	28,002
May 19, 2026	13.68	14.00	13.60	13.77	13.77	1.40%	52,745
May 18, 2026	14.00	14.00	13.30	13.58	13.58	-1.81%	40,513
May 15, 2026	14.15	14.15	13.73	13.83	13.83	1.17%	51,109
May 14, 2026	14.09	14.09	13.51	13.67	13.67	-1.44%	54,141
May 13, 2026	14.00	14.28	13.50	13.87	13.87	-1.14%	74,658
May 12, 2026	14.50	14.50	13.87	14.03	14.03	-3.11%	92,384
May 11, 2026	14.89	14.89	14.40	14.48	14.48	-3.27%	73,254
May 8, 2026	14.92	15.20	14.75	14.97	14.97	0.34%	52,792
May 7, 2026	14.79	15.00	14.61	14.92	14.92	1.08%	97,515
May 6, 2026	15.00	15.00	14.31	14.76	14.76	-1.14%	93,389
May 5, 2026	15.20	15.20	14.70	14.93	14.93	0.20%	61,977
May 4, 2026	15.20	15.25	14.50	14.90	14.90	-0.73%	104,924
Apr 30, 2026	15.44	15.44	14.75	15.01	15.01	-1.44%	78,410
Apr 29, 2026	15.50	15.50	15.10	15.23	15.23	-0.78%	46,222
Apr 28, 2026	15.40	15.60	15.12	15.35	15.35	-0.39%	87,601
Apr 27, 2026	15.17	15.62	14.52	15.41	15.41	1.65%	87,903
Apr 24, 2026	15.70	15.70	14.80	15.16	15.16	-0.72%	70,549
Apr 23, 2026	14.88	15.50	14.50	15.27	15.27	2.28%	130,623
Apr 22, 2026	15.00	15.50	14.59	14.93	14.93	-2.74%	280,698