Skip to main content
VL E-Governance & IT Solutions Limited (NSE:VLEGOV)
India flag India · Delayed Price · Currency is INR
15.23
-0.12 (-0.78%)
Apr 29, 2026, 3:29 PM IST

NSE:VLEGOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.5015.5015.1015.2315.23-0.78%46,222
Apr 28, 202615.4015.6015.1215.3515.35-0.39%87,601
Apr 27, 202615.1715.6214.5215.4115.411.65%87,903
Apr 24, 202615.7015.7014.8015.1615.16-0.72%70,549
Apr 23, 202614.8815.5014.5015.2715.272.28%130,623
Apr 22, 202615.0015.5014.5914.9314.93-2.74%280,698
Apr 21, 202616.1316.1515.3515.3515.35-4.95%536,081
Apr 20, 202616.3516.3515.5416.1516.15-1.22%431,533
Apr 17, 202615.7816.4915.7016.3516.353.22%242,145
Apr 16, 202615.6416.0015.2115.8415.843.94%1,624,389
Apr 15, 202615.1315.2414.6015.2415.244.96%278,842
Apr 13, 202613.7714.5313.2114.5214.524.91%1,096,910
Apr 10, 202613.6913.8413.3013.8413.844.93%361,769
Apr 9, 202613.1913.1912.5713.1913.194.93%785,544
Apr 8, 202612.5712.5712.5712.5712.574.92%77,226
Apr 7, 202611.3011.9811.1911.9811.985.00%528,371
Apr 6, 202610.8011.4510.2411.4111.419.61%1,276,989
Apr 2, 20268.8010.418.8010.4110.419.93%1,577,323
Apr 1, 20268.999.478.429.479.479.99%435,718
Mar 30, 20269.259.508.508.618.61-8.21%1,205,511
Mar 27, 20269.9910.119.259.389.38-6.11%862,524
Mar 25, 20269.9510.609.819.999.990.40%917,855
Mar 24, 202610.4510.799.709.959.95-0.80%968,247
Mar 23, 202611.0011.469.6210.0310.03-9.07%970,492
Mar 20, 202611.2211.9210.9611.0311.03-2.13%1,167,206
Mar 19, 202611.5512.0011.2111.2711.27-3.68%632,805
Mar 18, 202612.3912.5911.5711.7011.70-4.26%1,826,843
Mar 17, 202612.1412.5812.1412.2212.221.41%557,013
Mar 16, 202612.7312.9511.9112.0512.05-5.34%927,418
Mar 13, 202613.2813.3312.6012.7312.73-3.63%440,014
Mar 12, 202613.5313.8612.9013.2113.21-1.78%1,045,028
Mar 11, 202613.2613.8413.2413.4513.45-0.37%419,387
Mar 10, 202614.5614.9911.3613.5013.50-4.93%3,240,400
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