NSE:VLEGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	16.13	16.15	15.35	15.35	15.35	-4.95%	536,081
Apr 20, 2026	16.35	16.35	15.54	16.15	16.15	-1.22%	431,533
Apr 17, 2026	15.78	16.49	15.70	16.35	16.35	3.22%	242,145
Apr 16, 2026	15.64	16.00	15.21	15.84	15.84	3.94%	1,624,389
Apr 15, 2026	15.13	15.24	14.60	15.24	15.24	4.96%	278,842
Apr 13, 2026	13.77	14.53	13.21	14.52	14.52	4.91%	1,096,910
Apr 10, 2026	13.69	13.84	13.30	13.84	13.84	4.93%	361,769
Apr 9, 2026	13.19	13.19	12.57	13.19	13.19	4.93%	785,544
Apr 8, 2026	12.57	12.57	12.57	12.57	12.57	4.92%	77,226
Apr 7, 2026	11.30	11.98	11.19	11.98	11.98	5.00%	528,371
Apr 6, 2026	10.80	11.45	10.24	11.41	11.41	9.61%	1,276,989
Apr 2, 2026	8.80	10.41	8.80	10.41	10.41	9.93%	1,577,323
Apr 1, 2026	8.99	9.47	8.42	9.47	9.47	9.99%	435,718
Mar 30, 2026	9.25	9.50	8.50	8.61	8.61	-8.21%	1,205,511
Mar 27, 2026	9.99	10.11	9.25	9.38	9.38	-6.11%	862,524
Mar 25, 2026	9.95	10.60	9.81	9.99	9.99	0.40%	917,855
Mar 24, 2026	10.45	10.79	9.70	9.95	9.95	-0.80%	968,247
Mar 23, 2026	11.00	11.46	9.62	10.03	10.03	-9.07%	970,492
Mar 20, 2026	11.22	11.92	10.96	11.03	11.03	-2.13%	1,167,206
Mar 19, 2026	11.55	12.00	11.21	11.27	11.27	-3.68%	632,805
Mar 18, 2026	12.39	12.59	11.57	11.70	11.70	-4.26%	1,826,843
Mar 17, 2026	12.14	12.58	12.14	12.22	12.22	1.41%	557,013
Mar 16, 2026	12.73	12.95	11.91	12.05	12.05	-5.34%	927,418
Mar 13, 2026	13.28	13.33	12.60	12.73	12.73	-3.63%	440,014
Mar 12, 2026	13.53	13.86	12.90	13.21	13.21	-1.78%	1,045,028
Mar 11, 2026	13.26	13.84	13.24	13.45	13.45	-0.37%	419,387
Mar 10, 2026	14.56	14.99	11.36	13.50	13.50	-4.93%	3,240,400
Mar 9, 2026	14.30	14.69	13.80	14.20	14.20	-3.34%	382,639
Mar 6, 2026	15.00	15.27	14.50	14.69	14.69	-2.00%	397,148
Mar 5, 2026	15.09	16.30	14.91	14.99	14.99	-0.66%	1,056,864
Mar 4, 2026	15.99	16.09	14.75	15.09	15.09	-5.21%	780,167
Mar 2, 2026	16.09	17.38	15.25	15.92	15.92	2.05%	2,735,609
Feb 27, 2026	12.95	15.60	12.76	15.60	15.60	20.00%	2,053,968
Feb 26, 2026	14.00	14.45	12.81	13.00	13.00	-6.41%	961,282
Feb 25, 2026	15.08	15.69	13.52	13.89	13.89	-7.89%	1,423,687
Feb 24, 2026	16.61	16.74	14.87	15.08	15.08	-9.54%	740,387
Feb 23, 2026	19.40	19.40	16.11	16.67	16.67	-2.91%	3,258,154
Feb 20, 2026	15.60	17.17	15.59	17.17	17.17	19.99%	2,692,405
Feb 19, 2026	12.22	14.31	11.60	14.31	14.31	19.95%	2,389,697
Feb 18, 2026	13.00	13.47	11.72	11.93	11.93	-7.59%	1,279,539
Feb 17, 2026	13.15	13.15	12.80	12.91	12.91	0.62%	250,140
Feb 16, 2026	13.00	13.52	12.76	12.83	12.83	-4.33%	334,324