Virtual Galaxy Infotech Limited (NSE:VGINFOTECH)
India
· Delayed Price · Currency is INR 127.60
+1.40 (1.11%)
At close: Mar 9, 2026
Virtual Galaxy Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 123.05 | 128.00 | 123.05 | 127.60 | 127.60 | 1.11% | 31,000 |
| Mar 6, 2026 | 127.80 | 128.00 | 123.30 | 126.20 | 126.20 | -1.87% | 44,000 |
| Mar 5, 2026 | 127.00 | 130.40 | 123.15 | 128.60 | 128.60 | 1.26% | 64,000 |
| Mar 4, 2026 | 127.95 | 131.00 | 126.70 | 127.00 | 127.00 | -3.09% | 55,000 |
| Mar 2, 2026 | 129.00 | 131.95 | 126.05 | 131.05 | 131.05 | 0.11% | 30,000 |
| Feb 27, 2026 | 133.95 | 133.95 | 128.35 | 130.90 | 130.90 | -1.28% | 43,000 |
| Feb 26, 2026 | 134.05 | 134.05 | 130.00 | 132.60 | 132.60 | -3.21% | 59,000 |
| Feb 25, 2026 | 130.55 | 139.90 | 130.00 | 137.00 | 137.00 | 3.44% | 92,000 |
| Feb 24, 2026 | 126.05 | 135.00 | 126.05 | 132.45 | 132.45 | 2.63% | 70,000 |
| Feb 23, 2026 | 138.40 | 140.00 | 125.00 | 129.05 | 129.05 | -6.76% | 93,000 |
| Feb 20, 2026 | 138.65 | 139.00 | 133.55 | 138.40 | 138.40 | 0.87% | 22,000 |
| Feb 19, 2026 | 138.00 | 140.00 | 136.50 | 137.20 | 137.20 | 0.62% | 17,000 |
| Feb 18, 2026 | 143.40 | 144.40 | 134.00 | 136.35 | 136.35 | -3.43% | 133,000 |
| Feb 17, 2026 | 144.45 | 144.50 | 140.90 | 141.20 | 141.20 | -2.39% | 22,000 |
| Feb 16, 2026 | 142.70 | 147.00 | 142.00 | 144.65 | 144.65 | 0.07% | 29,000 |
| Feb 13, 2026 | 142.00 | 146.00 | 141.25 | 144.55 | 144.55 | -0.41% | 36,000 |
| Feb 12, 2026 | 147.35 | 147.35 | 144.00 | 145.15 | 145.15 | -1.49% | 69,000 |
| Feb 11, 2026 | 147.40 | 149.45 | 143.05 | 147.35 | 147.35 | - | 54,000 |
| Feb 10, 2026 | 141.95 | 148.00 | 140.95 | 147.35 | 147.35 | 3.84% | 32,000 |
| Feb 9, 2026 | 141.00 | 143.85 | 140.50 | 141.90 | 141.90 | 1.28% | 33,000 |
| Feb 6, 2026 | 137.05 | 143.90 | 137.05 | 140.10 | 140.10 | 0.39% | 33,000 |
| Feb 5, 2026 | 139.00 | 144.90 | 137.00 | 139.55 | 139.55 | 0.14% | 44,000 |
| Feb 4, 2026 | 140.05 | 143.00 | 138.30 | 139.35 | 139.35 | -2.72% | 39,000 |
| Feb 3, 2026 | 147.95 | 147.95 | 135.90 | 143.25 | 143.25 | 0.56% | 42,000 |
| Feb 2, 2026 | 140.00 | 142.95 | 140.00 | 142.45 | 142.45 | 2.30% | 15,000 |
| Feb 1, 2026 | 142.00 | 142.00 | 124.00 | 139.25 | 139.25 | -0.54% | 25,000 |
| Jan 30, 2026 | 143.00 | 144.85 | 139.85 | 140.00 | 140.00 | -1.51% | 19,000 |
| Jan 29, 2026 | 140.00 | 143.00 | 138.00 | 142.15 | 142.15 | 1.86% | 23,000 |
| Jan 28, 2026 | 137.00 | 140.00 | 137.00 | 139.55 | 139.55 | 3.60% | 11,000 |
| Jan 27, 2026 | 137.00 | 137.50 | 130.00 | 134.70 | 134.70 | -1.68% | 28,000 |
| Jan 23, 2026 | 142.50 | 142.50 | 137.00 | 137.00 | 137.00 | -1.33% | 20,000 |
| Jan 22, 2026 | 137.00 | 141.00 | 136.00 | 138.85 | 138.85 | 3.62% | 47,000 |
| Jan 21, 2026 | 122.00 | 136.00 | 122.00 | 134.00 | 134.00 | 3.20% | 50,000 |
| Jan 20, 2026 | 132.00 | 137.35 | 129.00 | 129.85 | 129.85 | -3.74% | 54,000 |
| Jan 19, 2026 | 140.05 | 140.05 | 133.25 | 134.90 | 134.90 | -5.63% | 30,000 |
| Jan 16, 2026 | 137.45 | 144.90 | 137.45 | 142.95 | 142.95 | 3.21% | 26,000 |
| Jan 14, 2026 | 138.00 | 140.45 | 135.05 | 138.50 | 138.50 | 0.18% | 14,000 |
| Jan 13, 2026 | 142.00 | 142.00 | 134.25 | 138.25 | 138.25 | 0.14% | 48,000 |
| Jan 12, 2026 | 137.00 | 143.00 | 134.05 | 138.05 | 138.05 | -1.15% | 22,000 |
| Jan 9, 2026 | 143.00 | 143.00 | 139.30 | 139.65 | 139.65 | -1.59% | 25,000 |
| Jan 8, 2026 | 145.50 | 145.50 | 140.15 | 141.90 | 141.90 | -2.31% | 34,000 |
| Jan 7, 2026 | 149.50 | 150.45 | 142.00 | 145.25 | 145.25 | -4.03% | 91,000 |
| Jan 6, 2026 | 153.00 | 153.00 | 149.25 | 151.35 | 151.35 | 0.30% | 15,000 |
| Jan 5, 2026 | 155.00 | 155.00 | 150.05 | 150.90 | 150.90 | -2.68% | 41,000 |
| Jan 2, 2026 | 152.20 | 156.85 | 152.20 | 155.05 | 155.05 | 2.11% | 18,000 |
| Jan 1, 2026 | 153.20 | 153.90 | 151.85 | 151.85 | 151.85 | -0.23% | 9,000 |
| Dec 31, 2025 | 151.50 | 153.00 | 151.50 | 152.20 | 152.20 | 1.06% | 6,000 |
| Dec 30, 2025 | 152.55 | 152.55 | 150.40 | 150.60 | 150.60 | -1.08% | 33,000 |
| Dec 29, 2025 | 153.05 | 153.95 | 151.55 | 152.25 | 152.25 | -2.31% | 13,000 |
| Dec 26, 2025 | 155.00 | 156.00 | 154.00 | 155.85 | 155.85 | 1.17% | 27,000 |
| Dec 24, 2025 | 153.00 | 155.80 | 153.00 | 154.05 | 154.05 | 0.69% | 20,000 |
| Dec 23, 2025 | 153.00 | 154.00 | 150.55 | 153.00 | 153.00 | 1.49% | 38,000 |
| Dec 22, 2025 | 150.00 | 153.90 | 149.70 | 150.75 | 150.75 | 0.70% | 46,000 |
| Dec 19, 2025 | 152.30 | 152.30 | 149.10 | 149.70 | 149.70 | -1.67% | 42,000 |
| Dec 18, 2025 | 152.00 | 153.90 | 149.50 | 152.25 | 152.25 | -1.74% | 39,000 |
| Dec 17, 2025 | 157.25 | 157.25 | 153.75 | 154.95 | 154.95 | -2.30% | 16,000 |
| Dec 16, 2025 | 159.80 | 160.10 | 155.05 | 158.60 | 158.60 | -0.94% | 47,000 |
| Dec 15, 2025 | 161.00 | 162.00 | 158.00 | 160.10 | 160.10 | 1.88% | 57,000 |
| Dec 12, 2025 | 157.95 | 157.95 | 155.15 | 157.15 | 157.15 | 1.39% | 18,000 |
| Dec 11, 2025 | 155.60 | 158.75 | 154.60 | 155.00 | 155.00 | -0.23% | 23,000 |
| Dec 10, 2025 | 155.00 | 156.40 | 154.95 | 155.35 | 155.35 | 0.78% | 15,000 |
| Dec 9, 2025 | 148.55 | 157.00 | 148.40 | 154.15 | 154.15 | 2.32% | 56,000 |
| Dec 8, 2025 | 165.00 | 167.00 | 146.00 | 150.65 | 150.65 | -7.77% | 146,000 |
| Dec 5, 2025 | 163.00 | 164.95 | 157.50 | 163.35 | 163.35 | 0.43% | 47,000 |
| Dec 4, 2025 | 160.80 | 166.90 | 160.80 | 162.65 | 162.65 | 2.52% | 69,000 |
| Dec 3, 2025 | 158.05 | 160.00 | 156.55 | 158.65 | 158.65 | -1.98% | 46,000 |
| Dec 2, 2025 | 170.05 | 170.05 | 161.40 | 161.85 | 161.85 | -4.68% | 59,000 |
| Dec 1, 2025 | 173.00 | 178.00 | 169.00 | 169.80 | 169.80 | 0.53% | 95,000 |
| Nov 28, 2025 | 168.00 | 175.50 | 168.00 | 168.90 | 168.90 | 0.54% | 56,000 |
| Nov 27, 2025 | 173.55 | 173.95 | 166.00 | 168.00 | 168.00 | -3.17% | 99,000 |
| Nov 26, 2025 | 172.95 | 175.95 | 171.00 | 173.50 | 173.50 | 1.85% | 102,000 |
| Nov 25, 2025 | 168.00 | 171.00 | 166.35 | 170.35 | 170.35 | 0.44% | 41,000 |
| Nov 24, 2025 | 177.95 | 178.00 | 166.25 | 169.60 | 169.60 | -3.39% | 57,000 |
| Nov 21, 2025 | 177.50 | 180.75 | 174.45 | 175.55 | 175.55 | -1.24% | 111,000 |
| Nov 20, 2025 | 179.85 | 183.80 | 176.15 | 177.75 | 176.75 | 0.97% | 137,000 |
| Nov 19, 2025 | 173.70 | 178.80 | 172.00 | 176.05 | 175.06 | 3.10% | 153,000 |
| Nov 18, 2025 | 167.40 | 171.50 | 165.10 | 170.75 | 169.79 | 2.31% | 75,000 |
| Nov 17, 2025 | 162.50 | 169.00 | 162.05 | 166.90 | 165.96 | 5.53% | 213,000 |
| Nov 14, 2025 | 159.00 | 159.00 | 153.80 | 158.15 | 157.26 | 1.77% | 31,000 |
| Nov 13, 2025 | 154.80 | 156.00 | 154.80 | 155.40 | 154.53 | 1.04% | 44,000 |
| Nov 12, 2025 | 152.05 | 154.30 | 151.00 | 153.80 | 152.93 | -0.36% | 26,000 |
| Nov 11, 2025 | 159.95 | 159.95 | 154.00 | 154.35 | 153.48 | -1.72% | 20,000 |
| Nov 10, 2025 | 157.05 | 162.45 | 156.50 | 157.05 | 156.17 | -1.84% | 24,000 |
| Nov 7, 2025 | 161.00 | 165.00 | 159.05 | 160.00 | 159.10 | -0.87% | 24,000 |
| Nov 6, 2025 | 163.35 | 164.00 | 158.00 | 161.40 | 160.49 | -1.31% | 37,000 |
| Nov 4, 2025 | 162.00 | 166.00 | 161.25 | 163.55 | 162.63 | 1.58% | 56,000 |
| Nov 3, 2025 | 158.50 | 162.00 | 158.50 | 161.00 | 160.09 | 1.90% | 20,000 |
| Oct 31, 2025 | 156.15 | 158.90 | 156.00 | 158.00 | 157.11 | 0.83% | 14,000 |
| Oct 30, 2025 | 155.00 | 157.95 | 152.00 | 156.70 | 155.82 | 0.22% | 78,000 |
| Oct 29, 2025 | 156.90 | 156.90 | 153.95 | 156.35 | 155.47 | 1.79% | 13,000 |
| Oct 28, 2025 | 152.50 | 158.00 | 152.50 | 153.60 | 152.74 | -0.55% | 36,000 |
| Oct 27, 2025 | 159.00 | 159.00 | 151.35 | 154.45 | 153.58 | -1.31% | 41,000 |
| Oct 24, 2025 | 157.50 | 158.25 | 155.30 | 156.50 | 155.62 | -0.63% | 27,000 |
| Oct 23, 2025 | 160.00 | 160.00 | 156.00 | 157.50 | 156.61 | -1.07% | 37,000 |
| Oct 21, 2025 | 160.15 | 160.15 | 155.95 | 159.20 | 158.30 | 0.38% | 72,000 |
| Oct 20, 2025 | 158.00 | 162.00 | 153.05 | 158.60 | 157.71 | 0.63% | 83,000 |
| Oct 17, 2025 | 158.50 | 159.95 | 156.80 | 157.60 | 156.71 | -1.47% | 17,000 |
| Oct 16, 2025 | 162.00 | 162.00 | 156.10 | 159.95 | 159.05 | -0.09% | 42,000 |
| Oct 15, 2025 | 162.95 | 162.95 | 156.00 | 160.10 | 159.20 | -0.12% | 120,000 |
| Oct 14, 2025 | 165.00 | 168.00 | 160.00 | 160.30 | 159.40 | -2.82% | 158,000 |