V.L.Infraprojects Limited (NSE:VLINFRA)
India · Delayed Price · Currency is INR 24.90
+0.90 (3.75%)
At close: Oct 1, 2026
V.L.Infraprojects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 3.75% | 1,500 |
| Sep 30, 2026 | 24.00 | 24.05 | 24.00 | 24.00 | 24.00 | -2.24% | 25,500 |
| Sep 29, 2026 | 24.30 | 24.55 | 24.15 | 24.55 | 24.55 | - | 9,000 |
| Sep 28, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 1,500 |
| Sep 25, 2026 | 25.15 | 25.15 | 24.50 | 24.55 | 24.55 | -1.80% | 12,000 |
| Sep 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.77% | 1,500 |
| Sep 22, 2026 | 25.65 | 25.65 | 25.45 | 25.45 | 25.45 | -0.78% | 7,500 |
| Sep 21, 2026 | 25.65 | 25.70 | 25.65 | 25.65 | 25.65 | -0.97% | 4,500 |
| Sep 18, 2026 | 25.95 | 25.95 | 25.90 | 25.90 | 25.90 | -1.15% | 7,500 |
| Sep 17, 2026 | 25.50 | 27.10 | 25.50 | 26.20 | 26.20 | 1.35% | 22,500 |
| Sep 15, 2026 | 25.75 | 25.90 | 25.75 | 25.85 | 25.85 | -1.15% | 7,500 |
| Sep 11, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -3.15% | 1,500 |
| Sep 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.69% | 3,000 |
| Sep 9, 2026 | 26.75 | 26.90 | 26.55 | 26.55 | 26.55 | -2.03% | 6,000 |
| Sep 8, 2026 | 26.90 | 27.10 | 26.90 | 27.10 | 27.10 | -2.52% | 3,000 |
| Sep 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 3,000 |
| Sep 4, 2026 | 27.45 | 27.80 | 27.40 | 27.80 | 27.80 | 4.91% | 9,000 |
| Sep 3, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.38% | 1,500 |
| Aug 31, 2026 | 26.65 | 26.65 | 26.60 | 26.60 | 26.60 | -3.97% | 3,000 |
| Aug 28, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 3,000 |
| Aug 27, 2026 | 27.05 | 27.70 | 27.05 | 27.70 | 27.70 | 4.92% | 9,000 |
| Aug 26, 2026 | 26.65 | 26.65 | 26.30 | 26.40 | 26.40 | -4.00% | 15,000 |
| Aug 25, 2026 | 26.05 | 27.50 | 26.05 | 27.50 | 27.50 | 3.77% | 3,000 |
| Aug 24, 2026 | 26.35 | 26.65 | 25.30 | 26.50 | 26.50 | 1.53% | 15,000 |
| Aug 21, 2026 | 26.65 | 27.00 | 26.05 | 26.10 | 26.10 | 0.97% | 16,500 |
| Aug 20, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -3.00% | 1,500 |
| Aug 19, 2026 | 25.80 | 26.65 | 25.80 | 26.65 | 26.65 | 2.70% | 4,500 |
| Aug 18, 2026 | 25.50 | 26.50 | 25.45 | 25.95 | 25.95 | 0.39% | 30,000 |
| Aug 17, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 1,500 |
| Aug 14, 2026 | 27.00 | 27.00 | 25.75 | 25.85 | 25.85 | -4.44% | 4,500 |
| Aug 13, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | 4,500 |
| Aug 12, 2026 | 25.25 | 27.05 | 25.20 | 27.05 | 27.05 | 2.66% | 7,500 |
| Aug 11, 2026 | 27.20 | 27.50 | 26.25 | 26.35 | 26.35 | -4.53% | 13,500 |
| Aug 10, 2026 | 28.90 | 28.90 | 27.60 | 27.60 | 27.60 | -4.99% | 9,000 |
| Aug 5, 2026 | 29.90 | 29.90 | 28.55 | 29.05 | 29.05 | -2.68% | 7,500 |
| Aug 4, 2026 | 28.85 | 29.85 | 28.85 | 29.85 | 29.85 | 4.55% | 4,500 |
| Aug 3, 2026 | 27.25 | 28.55 | 27.25 | 28.55 | 28.55 | -0.70% | 15,000 |
| Jul 31, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 1,500 |
| Jul 30, 2026 | 27.40 | 28.75 | 27.40 | 28.75 | 28.75 | 4.93% | 12,000 |
| Jul 29, 2026 | 27.50 | 27.50 | 26.05 | 27.40 | 27.40 | 4.58% | 6,000 |
| Jul 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.90% | 1,500 |
| Jul 23, 2026 | 28.05 | 28.25 | 27.55 | 27.55 | 27.55 | -2.82% | 6,000 |
| Jul 22, 2026 | 27.50 | 28.85 | 27.50 | 28.35 | 28.35 | 3.09% | 27,000 |
| Jul 21, 2026 | 26.15 | 27.50 | 26.15 | 27.50 | 27.50 | - | 3,000 |
| Jul 17, 2026 | 27.50 | 27.55 | 27.50 | 27.50 | 27.50 | 4.17% | 4,500 |
| Jul 16, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 4.97% | 10,500 |
| Jul 15, 2026 | 25.60 | 25.60 | 25.15 | 25.15 | 25.15 | -4.73% | 6,000 |
| Jul 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.00% | 1,500 |
| Jul 8, 2026 | 27.10 | 28.35 | 27.05 | 27.50 | 27.50 | -3.34% | 9,000 |
| Jul 7, 2026 | 27.45 | 28.75 | 26.10 | 28.45 | 28.45 | 3.64% | 15,000 |