V.L.Infraprojects Limited (NSE:VLINFRA)
India · Delayed Price · Currency is INR 26.15
+0.35 (1.36%)
At close: Jan 21, 2026
V.L.Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 27.20 | 29.00 | 27.20 | 29.00 | 29.00 | 1.75% | 7,500 |
| Jan 22, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 8.99% | 1,500 |
| Jan 21, 2026 | 29.50 | 29.50 | 26.15 | 26.15 | 26.15 | 1.36% | 12,000 |
| Jan 20, 2026 | 30.00 | 30.00 | 25.80 | 25.80 | 25.80 | -7.53% | 12,000 |
| Jan 19, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 5.28% | 3,000 |
| Jan 16, 2026 | 28.95 | 28.95 | 26.05 | 26.50 | 26.50 | -4.33% | 7,500 |
| Jan 14, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 1,500 |
| Jan 12, 2026 | 31.60 | 31.60 | 26.85 | 27.70 | 27.70 | -0.89% | 13,500 |
| Jan 9, 2026 | 31.10 | 31.10 | 27.00 | 27.95 | 27.95 | -3.95% | 22,500 |
| Jan 8, 2026 | 29.25 | 29.25 | 29.10 | 29.10 | 29.10 | -3.48% | 6,000 |
| Jan 7, 2026 | 32.40 | 32.40 | 30.05 | 30.15 | 30.15 | 0.50% | 6,000 |
| Jan 6, 2026 | 30.05 | 30.05 | 30.00 | 30.00 | 30.00 | -4.76% | 3,000 |
| Jan 5, 2026 | 32.00 | 32.80 | 30.50 | 31.50 | 31.50 | - | 7,500 |
| Jan 2, 2026 | 32.00 | 32.00 | 30.75 | 31.50 | 31.50 | 0.32% | 12,000 |
| Jan 1, 2026 | 33.00 | 33.00 | 31.40 | 31.40 | 31.40 | 4.67% | 9,000 |
| Dec 30, 2025 | 30.00 | 30.00 | 29.90 | 30.00 | 30.00 | 3.81% | 9,000 |
| Dec 29, 2025 | 29.50 | 31.00 | 27.35 | 28.90 | 28.90 | 0.35% | 52,500 |
| Dec 26, 2025 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | 1.05% | 7,500 |
| Dec 24, 2025 | 27.90 | 28.50 | 27.90 | 28.50 | 28.50 | 2.15% | 6,000 |
| Dec 23, 2025 | 27.45 | 27.90 | 26.30 | 27.90 | 27.90 | 4.10% | 27,000 |
| Dec 22, 2025 | 24.50 | 27.75 | 24.50 | 26.80 | 26.80 | 4.28% | 16,500 |
| Dec 19, 2025 | 26.00 | 27.20 | 25.70 | 25.70 | 25.70 | -3.75% | 7,500 |
| Dec 18, 2025 | 28.40 | 28.40 | 26.05 | 26.70 | 26.70 | -2.55% | 9,000 |
| Dec 17, 2025 | 25.65 | 29.25 | 25.65 | 27.40 | 27.40 | 7.45% | 43,500 |
| Dec 16, 2025 | 26.35 | 26.35 | 25.50 | 25.50 | 25.50 | 2.00% | 4,500 |
| Dec 15, 2025 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | 0.20% | 4,500 |
| Dec 12, 2025 | 24.00 | 24.95 | 24.00 | 24.95 | 24.95 | 3.96% | 7,500 |
| Dec 11, 2025 | 23.35 | 24.00 | 23.00 | 24.00 | 24.00 | - | 31,500 |
| Dec 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | 3,000 |
| Dec 9, 2025 | 23.80 | 23.80 | 22.15 | 23.40 | 23.40 | -1.68% | 16,500 |
| Dec 8, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -4.03% | 4,500 |
| Dec 5, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -4.62% | 9,000 |
| Dec 4, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 1.96% | 3,000 |
| Dec 1, 2025 | 27.00 | 27.00 | 25.50 | 25.50 | 25.50 | -5.56% | 13,500 |
| Nov 28, 2025 | 25.50 | 27.95 | 25.50 | 27.00 | 27.00 | 8.00% | 25,500 |
| Nov 27, 2025 | 24.50 | 25.70 | 24.50 | 25.00 | 25.00 | 2.04% | 10,500 |
| Nov 25, 2025 | 23.20 | 24.50 | 23.20 | 24.50 | 24.50 | 0.62% | 12,000 |
| Nov 24, 2025 | 24.80 | 25.05 | 24.00 | 24.35 | 24.35 | -2.60% | 16,500 |
| Nov 21, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -1.77% | 7,500 |
| Nov 20, 2025 | 26.70 | 26.70 | 24.45 | 25.45 | 25.45 | -3.96% | 43,500 |
| Nov 19, 2025 | 25.55 | 26.50 | 25.00 | 26.50 | 26.50 | 2.71% | 16,500 |
| Nov 18, 2025 | 26.55 | 26.55 | 25.75 | 25.80 | 25.80 | -2.64% | 9,000 |
| Nov 17, 2025 | 27.00 | 27.90 | 26.50 | 26.50 | 26.50 | -1.85% | 12,000 |
| Nov 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.18% | 3,000 |
| Nov 13, 2025 | 25.20 | 28.05 | 25.20 | 27.05 | 27.05 | 0.93% | 39,000 |
| Nov 12, 2025 | 27.00 | 27.00 | 26.75 | 26.80 | 26.80 | 4.28% | 4,500 |
| Nov 11, 2025 | 28.50 | 28.50 | 25.20 | 25.70 | 25.70 | -8.70% | 57,000 |
| Nov 10, 2025 | 28.90 | 28.90 | 27.70 | 28.15 | 28.15 | 4.65% | 22,500 |
| Nov 7, 2025 | 26.50 | 26.95 | 26.00 | 26.90 | 26.90 | 3.46% | 12,000 |
| Nov 6, 2025 | 30.05 | 30.05 | 24.95 | 26.00 | 26.00 | -13.48% | 229,500 |