Skip to main content
VL E-Governance & IT Solutions Limited (NSE:VLEGOV)
India flag India · Delayed Price · Currency is INR
13.47
-0.73 (-5.14%)
Mar 10, 2026, 3:00 PM IST

NSE:VLEGOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202614.5614.7214.3014.49-2.04%79,442
Mar 9, 202614.3014.6913.8014.2014.20-3.34%382,639
Mar 6, 202615.0015.2714.5014.6914.69-2.00%397,148
Mar 5, 202615.0916.3014.9114.9914.99-0.66%1,056,864
Mar 4, 202615.9916.0914.7515.0915.09-5.21%780,167
Mar 2, 202616.0917.3815.2515.9215.922.05%2,735,609
Feb 27, 202612.9515.6012.7615.6015.6020.00%2,053,968
Feb 26, 202614.0014.4512.8113.0013.00-6.41%961,282
Feb 25, 202615.0815.6913.5213.8913.89-7.89%1,423,687
Feb 24, 202616.6116.7414.8715.0815.08-9.54%740,387
Feb 23, 202619.4019.4016.1116.6716.67-2.91%3,258,154
Feb 20, 202615.6017.1715.5917.1717.1719.99%2,692,405
Feb 19, 202612.2214.3111.6014.3114.3119.95%2,389,697
Feb 18, 202613.0013.4711.7211.9311.93-7.59%1,279,539
Feb 17, 202613.1513.1512.8012.9112.910.62%250,140
Feb 16, 202613.0013.5212.7612.8312.83-4.33%334,324
Feb 13, 202613.9613.9613.2013.4113.41-0.15%133,891
Feb 12, 202614.0914.0913.1013.4313.43-1.68%285,060
Feb 11, 202614.0014.0013.4713.6613.66-0.44%217,696
Feb 10, 202613.9114.2513.4413.7213.72-1.37%536,698
Feb 9, 202613.9816.4613.7813.9113.91-0.50%680,223
Feb 6, 202613.9514.1913.6813.9813.981.82%241,153
Feb 5, 202614.5914.5913.0513.7313.73-4.65%380,819
Feb 4, 202614.5815.3014.1114.4014.400.14%808,639
Feb 3, 202614.6514.9414.1014.3814.383.01%196,270
Feb 2, 202614.5014.8113.3813.9613.96-4.71%690,452
Feb 1, 202614.5915.4914.5014.6514.650.41%158,959
Jan 30, 202614.5515.3014.0014.5914.590.27%313,059
Jan 29, 202615.3915.4014.4014.5514.55-3.39%772,565
Jan 28, 202614.6915.3014.6915.0615.062.52%291,519
Jan 27, 202615.4515.4513.9214.6914.69-4.98%2,883,491
Jan 23, 202616.3016.4915.3515.4615.46-2.15%192,064
Jan 22, 202615.6715.9515.3015.8015.802.93%219,243
Jan 21, 202616.5016.5015.2315.3515.35-4.36%443,776
Jan 20, 202617.6017.6015.8516.0516.05-5.87%209,649
Jan 19, 202617.1017.9416.9817.0517.05-0.99%109,191
Jan 16, 202617.2317.7817.0517.2217.22-2.10%221,799
Jan 14, 202617.4417.7917.2517.5917.590.74%180,069
Jan 13, 202617.9318.2617.3017.4617.46-2.62%156,932
Jan 12, 202618.5018.5017.2817.9317.93-0.22%478,306
Jan 9, 202618.9918.9917.8017.9717.97-3.59%250,027
Jan 8, 202618.9819.1818.5018.6418.64-1.95%275,442
Jan 7, 202618.9919.1918.6519.0119.010.05%253,189
Jan 6, 202620.1420.1418.8919.0019.00-3.94%578,239
Jan 5, 202620.4320.4319.5119.7819.78-0.25%140,898
Jan 2, 202619.3820.1019.3819.8319.832.32%341,668
Jan 1, 202619.6820.1819.0519.3819.38-0.67%164,722
Dec 31, 202520.1420.1418.9719.5119.51-2.60%431,118
Dec 30, 202519.9720.1519.6520.0320.031.93%137,079
Dec 29, 202520.3820.5018.8119.6519.65-3.30%217,866
Dec 26, 202520.5021.4420.0020.3220.32-1.17%139,235
Dec 24, 202521.2021.2019.9420.5620.56-2.37%251,583
Dec 23, 202521.5021.5020.6521.0621.061.15%203,717
Dec 22, 202521.2921.4720.7020.8220.82-1.00%158,350
Dec 19, 202520.3121.1720.3121.0321.033.55%138,947
Dec 18, 202520.0120.8019.9520.3120.31-0.78%149,079
Dec 17, 202520.8621.4420.2020.4720.47-1.87%122,918
Dec 16, 202520.9021.6920.7020.8620.86-0.19%148,868
Dec 15, 202520.7121.7120.7120.9020.90-0.52%501,165
Dec 12, 202523.0023.0020.7121.0121.01-8.69%354,482
Dec 11, 202523.5823.5822.6023.0123.01-0.30%140,070
Dec 10, 202523.0023.8222.5023.0823.082.17%303,631
Dec 9, 202521.6023.4920.8422.5922.595.02%1,149,102
Dec 8, 202523.4623.4621.3521.5121.51-3.93%141,430
Dec 5, 202521.8022.6721.8022.3922.392.71%142,531
Dec 4, 202522.3522.9421.7221.8021.80-2.29%140,680
Dec 3, 202523.6023.6022.1822.3122.31-3.21%384,582
Dec 2, 202522.8223.2922.3123.0523.051.01%174,430
Dec 1, 202523.8823.8822.1422.8222.82-1.34%307,892
Nov 28, 202524.5024.6323.1123.1323.13-4.93%262,296
Nov 27, 202524.8524.9223.8524.3324.332.49%554,407
Nov 26, 202522.8023.7422.2023.7423.745.00%316,792
Nov 25, 202523.3123.3422.6022.6122.61-4.96%237,241
Nov 24, 202524.5024.5023.6623.7923.79-4.50%395,338
Nov 21, 202526.9026.9624.5624.9124.91-3.67%2,299,797
Nov 20, 202525.4925.8625.2425.8625.864.99%453,050
Nov 19, 202524.6324.6324.0024.6324.634.99%960,091
Nov 18, 202523.4623.4622.7723.4623.464.97%899,437
Nov 17, 202522.3522.3522.3522.3522.354.98%63,031
Nov 14, 202520.9021.2920.2921.2921.294.98%327,811
Nov 13, 202519.9820.2819.3220.2820.284.97%847,989
Nov 12, 202520.1220.1219.0519.3219.32-1.98%515,053
Nov 11, 202518.6220.1218.2119.7119.712.82%1,248,097
Nov 10, 202519.6820.3619.1719.1719.17-5.00%777,320
Nov 7, 202521.0021.0020.1820.1820.18-5.04%620,002
Nov 6, 202522.3522.3521.2521.2521.25-5.01%335,794
Nov 4, 202523.6523.8022.3722.3722.37-5.01%625,778
Nov 3, 202524.0024.0023.4423.5523.55-2.08%190,504
Oct 31, 202523.9424.5723.5024.0524.052.56%394,651
Oct 30, 202524.4424.4423.3523.4523.45-2.09%416,272
Oct 29, 202524.4125.1723.4523.9523.95-1.88%599,384
Oct 28, 202525.6926.2824.4124.4124.41-5.02%1,061,453
Oct 27, 202526.3927.3825.1725.7025.70-1.46%1,185,393
Oct 24, 202526.0126.7025.2526.0826.080.73%264,561
Oct 23, 202525.9826.1025.0225.8925.894.14%713,945
Oct 21, 202524.6825.2524.1724.8624.862.90%85,401
Oct 20, 202524.1225.3223.5224.1624.160.17%795,301
Oct 17, 202524.9425.4524.0924.1224.12-4.89%1,130,289
Oct 16, 202526.7027.0325.3625.3625.36-5.02%1,407,370
Oct 15, 202528.2828.2826.6626.7026.70-4.88%556,062