V.L.Infraprojects Limited (NSE:VLINFRA)
India
· Delayed Price · Currency is INR 33.05
-1.45 (-4.20%)
At close: Apr 28, 2026
V.L.Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.50 | 34.65 | 31.50 | 33.55 | 33.55 | 1.51% | 19,500 |
| Apr 28, 2026 | 34.15 | 34.15 | 32.80 | 33.05 | 33.05 | -4.20% | 37,500 |
| Apr 27, 2026 | 35.00 | 35.50 | 34.05 | 34.50 | 34.50 | -0.14% | 37,500 |
| Apr 24, 2026 | 38.90 | 39.60 | 33.50 | 34.55 | 34.55 | -4.03% | 159,000 |
| Apr 23, 2026 | 35.95 | 36.00 | 33.50 | 36.00 | 36.00 | 20.00% | 258,000 |
| Apr 22, 2026 | 29.80 | 30.10 | 28.60 | 30.00 | 30.00 | 12.15% | 63,000 |
| Apr 21, 2026 | 24.30 | 27.15 | 24.30 | 26.75 | 26.75 | 13.83% | 49,500 |
| Apr 20, 2026 | 23.00 | 23.65 | 22.75 | 23.50 | 23.50 | 2.17% | 9,000 |
| Apr 17, 2026 | 23.60 | 23.60 | 22.15 | 23.00 | 23.00 | 4.07% | 22,500 |
| Apr 16, 2026 | 22.05 | 22.70 | 22.05 | 22.10 | 22.10 | 0.23% | 9,000 |
| Apr 15, 2026 | 23.85 | 23.85 | 21.25 | 22.05 | 22.05 | -2.22% | 43,500 |
| Apr 13, 2026 | 23.00 | 23.00 | 22.00 | 22.55 | 22.55 | -0.88% | 12,000 |
| Apr 10, 2026 | 21.70 | 23.00 | 21.70 | 22.75 | 22.75 | 4.84% | 27,000 |
| Apr 9, 2026 | 21.10 | 21.70 | 21.00 | 21.70 | 21.70 | -0.23% | 19,500 |
| Apr 8, 2026 | 23.15 | 24.10 | 20.00 | 21.75 | 21.75 | -4.61% | 76,500 |
| Apr 7, 2026 | 21.95 | 23.00 | 21.95 | 22.80 | 22.80 | 3.87% | 12,000 |
| Apr 6, 2026 | 20.50 | 22.30 | 20.50 | 21.95 | 21.95 | 4.52% | 10,500 |
| Apr 2, 2026 | 19.10 | 21.00 | 19.10 | 21.00 | 21.00 | 2.44% | 15,000 |
| Apr 1, 2026 | 21.00 | 21.00 | 20.40 | 20.50 | 20.50 | 10.22% | 9,000 |
| Mar 30, 2026 | 19.05 | 19.90 | 18.00 | 18.60 | 18.60 | -8.37% | 54,000 |
| Mar 27, 2026 | 21.90 | 21.90 | 20.10 | 20.30 | 20.30 | -7.73% | 19,500 |
| Mar 25, 2026 | 22.00 | 23.10 | 22.00 | 22.00 | 22.00 | 1.62% | 6,000 |
| Mar 24, 2026 | 22.90 | 23.00 | 21.15 | 21.65 | 21.65 | 2.61% | 31,500 |
| Mar 23, 2026 | 22.50 | 22.50 | 21.10 | 21.10 | 21.10 | -8.66% | 28,500 |
| Mar 20, 2026 | 22.80 | 23.25 | 22.80 | 23.10 | 23.10 | 1.32% | 7,500 |
| Mar 19, 2026 | 22.20 | 22.90 | 22.20 | 22.80 | 22.80 | -1.94% | 12,000 |
| Mar 18, 2026 | 22.75 | 23.30 | 22.75 | 23.25 | 23.25 | 2.65% | 12,000 |
| Mar 17, 2026 | 22.55 | 23.15 | 22.00 | 22.65 | 22.65 | -8.48% | 123,000 |
| Mar 16, 2026 | 25.00 | 25.00 | 24.50 | 24.75 | 24.75 | -3.13% | 3,000 |
| Mar 13, 2026 | 26.50 | 26.70 | 25.55 | 25.55 | 25.55 | -8.09% | 10,500 |
| Mar 12, 2026 | 27.30 | 27.80 | 26.60 | 27.80 | 27.80 | 1.83% | 12,000 |
| Mar 11, 2026 | 28.60 | 28.60 | 27.15 | 27.30 | 27.30 | 3.02% | 7,500 |
| Mar 10, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2.12% | 3,000 |
| Mar 9, 2026 | 23.40 | 26.90 | 23.40 | 25.95 | 25.95 | -3.71% | 13,500 |
| Mar 6, 2026 | 24.35 | 28.85 | 24.35 | 26.95 | 26.95 | 10.68% | 45,000 |
| Mar 5, 2026 | 23.25 | 24.95 | 23.25 | 24.35 | 24.35 | 3.62% | 7,500 |
| Mar 4, 2026 | 22.85 | 23.50 | 22.80 | 23.50 | 23.50 | -2.08% | 4,500 |
| Mar 2, 2026 | 24.50 | 24.95 | 24.00 | 24.00 | 24.00 | -8.75% | 18,000 |
| Feb 27, 2026 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | -1.87% | 3,000 |
| Feb 26, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 5.10% | 1,500 |
| Feb 25, 2026 | 26.80 | 27.70 | 24.65 | 25.50 | 25.50 | -1.54% | 9,000 |
| Feb 24, 2026 | 27.80 | 27.80 | 23.90 | 25.90 | 25.90 | -0.38% | 55,500 |
| Feb 23, 2026 | 25.50 | 27.20 | 25.50 | 26.00 | 26.00 | -0.76% | 82,500 |
| Feb 20, 2026 | 27.75 | 27.75 | 26.00 | 26.20 | 26.20 | -5.59% | 16,500 |
| Feb 19, 2026 | 26.80 | 27.95 | 26.75 | 27.75 | 27.75 | -0.36% | 9,000 |
| Feb 18, 2026 | 27.85 | 28.20 | 27.50 | 27.85 | 27.85 | -0.89% | 7,500 |
| Feb 17, 2026 | 28.60 | 28.60 | 26.70 | 28.10 | 28.10 | 0.36% | 6,000 |
| Feb 16, 2026 | 29.10 | 29.10 | 28.00 | 28.00 | 28.00 | 0.36% | 7,500 |
| Feb 13, 2026 | 28.95 | 28.95 | 26.45 | 27.90 | 27.90 | -1.76% | 7,500 |
| Feb 12, 2026 | 26.95 | 28.40 | 26.95 | 28.40 | 28.40 | 5.19% | 4,500 |
| Feb 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.93% | 3,000 |
| Feb 9, 2026 | 27.85 | 28.40 | 26.50 | 28.40 | 28.40 | 1.79% | 7,500 |
| Feb 6, 2026 | 29.95 | 29.95 | 26.05 | 27.90 | 27.90 | 1.45% | 9,000 |
| Feb 5, 2026 | 31.10 | 31.10 | 27.50 | 27.50 | 27.50 | 1.66% | 6,000 |
| Feb 4, 2026 | 27.05 | 27.15 | 27.00 | 27.05 | 27.05 | -15.99% | 6,000 |
| Feb 3, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 15.00% | 1,500 |
| Feb 1, 2026 | 29.45 | 29.45 | 28.00 | 28.00 | 28.00 | 1.82% | 4,500 |
| Jan 30, 2026 | 28.70 | 30.55 | 27.10 | 27.50 | 27.50 | 1.85% | 7,500 |
| Jan 29, 2026 | 31.50 | 31.50 | 27.00 | 27.00 | 27.00 | -6.90% | 12,000 |
| Jan 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3,000 |
| Jan 23, 2026 | 27.20 | 29.00 | 27.20 | 29.00 | 29.00 | 1.75% | 7,500 |
| Jan 22, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 8.99% | 1,500 |
| Jan 21, 2026 | 29.50 | 29.50 | 26.15 | 26.15 | 26.15 | 1.36% | 12,000 |
| Jan 20, 2026 | 30.00 | 30.00 | 25.80 | 25.80 | 25.80 | -7.53% | 12,000 |
| Jan 19, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 5.28% | 3,000 |
| Jan 16, 2026 | 28.95 | 28.95 | 26.05 | 26.50 | 26.50 | -4.33% | 7,500 |
| Jan 14, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 1,500 |
| Jan 12, 2026 | 31.60 | 31.60 | 26.85 | 27.70 | 27.70 | -0.89% | 13,500 |
| Jan 9, 2026 | 31.10 | 31.10 | 27.00 | 27.95 | 27.95 | -3.95% | 22,500 |
| Jan 8, 2026 | 29.25 | 29.25 | 29.10 | 29.10 | 29.10 | -3.48% | 6,000 |
| Jan 7, 2026 | 32.40 | 32.40 | 30.05 | 30.15 | 30.15 | 0.50% | 6,000 |
| Jan 6, 2026 | 30.05 | 30.05 | 30.00 | 30.00 | 30.00 | -4.76% | 3,000 |
| Jan 5, 2026 | 32.00 | 32.80 | 30.50 | 31.50 | 31.50 | - | 7,500 |
| Jan 2, 2026 | 32.00 | 32.00 | 30.75 | 31.50 | 31.50 | 0.32% | 12,000 |
| Jan 1, 2026 | 33.00 | 33.00 | 31.40 | 31.40 | 31.40 | 4.67% | 9,000 |
| Dec 30, 2025 | 30.00 | 30.00 | 29.90 | 30.00 | 30.00 | 3.81% | 9,000 |
| Dec 29, 2025 | 29.50 | 31.00 | 27.35 | 28.90 | 28.90 | 0.35% | 52,500 |
| Dec 26, 2025 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | 1.05% | 7,500 |
| Dec 24, 2025 | 27.90 | 28.50 | 27.90 | 28.50 | 28.50 | 2.15% | 6,000 |
| Dec 23, 2025 | 27.45 | 27.90 | 26.30 | 27.90 | 27.90 | 4.10% | 27,000 |
| Dec 22, 2025 | 24.50 | 27.75 | 24.50 | 26.80 | 26.80 | 4.28% | 16,500 |
| Dec 19, 2025 | 26.00 | 27.20 | 25.70 | 25.70 | 25.70 | -3.75% | 7,500 |
| Dec 18, 2025 | 28.40 | 28.40 | 26.05 | 26.70 | 26.70 | -2.55% | 9,000 |
| Dec 17, 2025 | 25.65 | 29.25 | 25.65 | 27.40 | 27.40 | 7.45% | 43,500 |
| Dec 16, 2025 | 26.35 | 26.35 | 25.50 | 25.50 | 25.50 | 2.00% | 4,500 |
| Dec 15, 2025 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | 0.20% | 4,500 |
| Dec 12, 2025 | 24.00 | 24.95 | 24.00 | 24.95 | 24.95 | 3.96% | 7,500 |
| Dec 11, 2025 | 23.35 | 24.00 | 23.00 | 24.00 | 24.00 | - | 31,500 |
| Dec 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | 3,000 |
| Dec 9, 2025 | 23.80 | 23.80 | 22.15 | 23.40 | 23.40 | -1.68% | 16,500 |
| Dec 8, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -4.03% | 4,500 |
| Dec 5, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -4.62% | 9,000 |
| Dec 4, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 1.96% | 3,000 |
| Dec 1, 2025 | 27.00 | 27.00 | 25.50 | 25.50 | 25.50 | -5.56% | 13,500 |
| Nov 28, 2025 | 25.50 | 27.95 | 25.50 | 27.00 | 27.00 | 8.00% | 25,500 |
| Nov 27, 2025 | 24.50 | 25.70 | 24.50 | 25.00 | 25.00 | 2.04% | 10,500 |
| Nov 25, 2025 | 23.20 | 24.50 | 23.20 | 24.50 | 24.50 | 0.62% | 12,000 |
| Nov 24, 2025 | 24.80 | 25.05 | 24.00 | 24.35 | 24.35 | -2.60% | 16,500 |
| Nov 21, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -1.77% | 7,500 |
| Nov 20, 2025 | 26.70 | 26.70 | 24.45 | 25.45 | 25.45 | -3.96% | 43,500 |