VL E-Governance & IT Solutions Ltd.(IN:VLEGOV)
₹8.83+0.29 (+3.40%)
IN:VLEGOV
VL E-Governance & IT Solutions Ltd. historical prices
₹8.83
At close:+0.29 (+3.40%)
Want to see IN:VLEGOV full AI Analyst Report?
VL E-Governance & IT Solutions Ltd. (VLEGOV) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.53 | 8.87 | 8.52 | 8.83 | 8.83 | +3.40% | 50,216 | 1.91 |
| Nov 11, 2026 | 7.93 | 8.56 | 7.93 | 8.54 | 8.54 | +4.66% | 34,647 | 1.34 |
| Nov 10, 2026 | 8.16 | 8.20 | 7.76 | 8.16 | 8.16 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 7.90 | 8.20 | 7.76 | 8.16 | 8.16 | +2.90% | 4,523 | 0.17 |
| Nov 06, 2026 | 8.04 | 8.29 | 7.83 | 7.93 | 7.93 | -1.37% | 14,072 | 0.54 |
| Nov 05, 2026 | 8.25 | 8.38 | 8.00 | 8.04 | 8.04 | -2.55% | 41,143 | 1.62 |
| Nov 04, 2026 | 8.57 | 8.57 | 8.00 | 8.25 | 8.25 | +0.73% | 12,723 | 0.51 |
| Nov 03, 2026 | 8.20 | 8.38 | 7.95 | 8.19 | 8.19 | -0.24% | 4,748 | 0.19 |
| Nov 02, 2026 | 7.98 | 8.37 | 7.92 | 8.21 | 8.21 | +2.75% | 4,274 | 0.17 |
| Oct 30, 2026 | 8.41 | 8.72 | 7.99 | 7.99 | 7.99 | -4.99% | 23,361 | 0.94 |
| Oct 29, 2026 | 8.21 | 8.41 | 8.00 | 8.41 | 8.41 | +4.99% | 51,530 | 2.14 |
| Oct 28, 2026 | 7.99 | 8.01 | 7.48 | 8.01 | 8.01 | +4.98% | 5,799 | 0.24 |
| Oct 27, 2026 | 7.63 | 7.63 | 7.31 | 7.63 | 7.63 | +4.95% | 2,064 | 0.09 |
| Oct 26, 2026 | 7.95 | 7.95 | 6.87 | 7.27 | 7.27 | -4.72% | 87,310 | 3.78 |
| Oct 23, 2026 | 8.10 | 8.64 | 7.42 | 7.63 | 7.63 | -7.40% | 77,061 | 3.52 |
| Oct 22, 2026 | 8.77 | 9.05 | 8.12 | 8.24 | 8.24 | -8.65% | 53,067 | 2.51 |
| Oct 21, 2026 | 8.68 | 9.32 | 8.64 | 9.02 | 9.02 | -0.88% | 13,855 | 0.66 |
| Oct 20, 2026 | 9.10 | 9.40 | 9.01 | 9.10 | 9.10 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 9.40 | 9.40 | 9.01 | 9.10 | 9.10 | -3.50% | 16,070 | 0.75 |
| Oct 16, 2026 | 9.54 | 9.54 | 8.80 | 9.43 | 9.43 | +5.01% | 31,611 | 1.51 |
| Oct 15, 2026 | 9.45 | 9.45 | 8.88 | 8.98 | 8.98 | -2.50% | 15,512 | 0.75 |
| Oct 14, 2026 | 9.05 | 9.49 | 9.05 | 9.21 | 9.21 | -0.65% | 6,377 | 0.31 |
| Oct 13, 2026 | 8.70 | 9.48 | 8.70 | 9.27 | 9.27 | +0.54% | 5,879 | 0.28 |
| Oct 12, 2026 | 8.54 | 9.58 | 8.54 | 9.22 | 9.22 | +0.99% | 31,694 | 1.52 |
| Oct 09, 2026 | 9.45 | 9.60 | 9.00 | 9.13 | 9.13 | -2.87% | 33,411 | 1.63 |
| Oct 08, 2026 | 9.32 | 9.73 | 9.21 | 9.40 | 9.40 | -0.63% | 13,729 | 0.66 |
| Oct 07, 2026 | 9.30 | 9.55 | 9.27 | 9.46 | 9.46 | -1.15% | 8,399 | 0.41 |
| Oct 06, 2026 | 9.56 | 9.79 | 9.16 | 9.57 | 9.57 | +2.57% | 46,341 | 2.31 |
| Oct 05, 2026 | 9.64 | 9.92 | 9.13 | 9.33 | 9.33 | -2.81% | 15,309 | 0.75 |
| Oct 02, 2026 | 9.60 | 10.39 | 9.46 | 9.60 | 9.60 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 9.46 | 10.39 | 9.46 | 9.60 | 9.60 | -3.52% | 9,123 | 0.43 |
| Sep 30, 2026 | 10.22 | 10.22 | 9.89 | 9.95 | 9.95 | -3.86% | 9,437 | 0.43 |
| Sep 29, 2026 | 10.35 | 10.39 | 10.00 | 10.35 | 10.35 | +0.29% | 9,199 | 0.41 |
| Sep 28, 2026 | 10.30 | 10.79 | 10.30 | 10.32 | 10.32 | -2.73% | 12,389 | 0.55 |
| Sep 25, 2026 | 10.25 | 10.64 | 10.25 | 10.61 | 10.61 | +3.31% | 27,871 | 1.21 |
| Sep 24, 2026 | 10.79 | 10.79 | 10.03 | 10.27 | 10.27 | -2.56% | 7,615 | 0.33 |
| Sep 23, 2026 | 10.65 | 10.80 | 10.28 | 10.54 | 10.54 | +2.43% | 26,079 | 1.14 |
| Sep 22, 2026 | 9.80 | 10.45 | 9.80 | 10.29 | 10.29 | +1.88% | 24,389 | 1.08 |
| Sep 21, 2026 | 10.65 | 10.65 | 10.10 | 10.10 | 10.10 | -0.69% | 1,621 | 0.07 |
| Sep 18, 2026 | 10.05 | 10.45 | 10.05 | 10.17 | 10.17 | -0.88% | 15,666 | 0.70 |
| Sep 17, 2026 | 10.30 | 10.57 | 10.05 | 10.26 | 10.26 | -1.06% | 347,397 | 19.68 |
| Sep 16, 2026 | 10.88 | 10.88 | 10.03 | 10.37 | 10.37 | -0.77% | 2,112 | 0.12 |
| Sep 15, 2026 | 10.25 | 10.76 | 10.20 | 10.45 | 10.45 | +1.95% | 44,671 | 2.60 |
| Sep 14, 2026 | 10.25 | 10.28 | 9.78 | 10.25 | 10.25 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 10.03 | 10.28 | 9.78 | 10.25 | 10.25 | +4.27% | 12,534 | 0.71 |
| Sep 10, 2026 | 10.21 | 10.82 | 9.81 | 9.83 | 9.83 | -4.75% | 26,082 | 1.48 |
| Sep 09, 2026 | 10.29 | 10.81 | 10.11 | 10.32 | 10.32 | -2.18% | 14,638 | 0.83 |
| Sep 08, 2026 | 10.05 | 10.84 | 10.05 | 10.55 | 10.55 | +1.64% | 3,160 | 0.18 |
| Sep 07, 2026 | 10.30 | 10.98 | 10.25 | 10.38 | 10.38 | -2.99% | 35,945 | 2.09 |
| Sep 04, 2026 | 10.50 | 11.28 | 10.25 | 10.70 | 10.70 | -0.65% | 13,072 | 0.76 |
