VL E-Governance & IT Solutions Ltd. VLEGOV

NSE · India · Technology Services

INR 9.73-0.26 (-2.60%)

Market open· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 9.99	-2.06%	INR 10.25	INR 10.55	INR 9.86	169.46K
2026-09-29	INR 10.20	-1.35%	INR 10.33	INR 10.44	INR 10.15	41.65K
2026-09-28	INR 10.34	-2.36%	INR 10.95	INR 10.95	INR 10.26	36.57K
2026-09-25	INR 10.59	+3.32%	INR 10.15	INR 10.74	INR 10.12	89.30K
2026-09-24	INR 10.25	-1.63%	INR 10.63	INR 10.63	INR 10.05	44.47K
2026-09-23	INR 10.42	+1.26%	INR 10.35	INR 10.79	INR 9.88	137.35K
2026-09-22	INR 10.29	+1.98%	INR 10.10	INR 10.39	INR 9.95	90.98K
2026-09-21	INR 10.09	-0.98%	INR 10.19	INR 10.50	INR 10.05	47.89K
2026-09-18	INR 10.19	-2.49%	INR 10.25	INR 10.47	INR 10.07	22.50K
2026-09-17	INR 10.45	+2.35%	INR 10.06	INR 10.49	INR 10.00	80.38K
2026-09-16	INR 10.21	-2.48%	INR 10.70	INR 10.70	INR 10.05	60.04K
2026-09-15	INR 10.47	+2.25%	INR 10.25	INR 10.75	INR 10.25	218.71K
2026-09-11	INR 10.24	+3.75%	INR 10.01	INR 10.30	INR 9.40	148.24K
2026-09-10	INR 9.87	-4.55%	INR 10.32	INR 10.56	INR 9.83	229.03K
2026-09-09	INR 10.34	-0.19%	INR 10.31	INR 10.80	INR 10.12	61.18K
2026-09-08	INR 10.36	-1.05%	INR 10.33	INR 10.69	INR 10.26	46.71K
2026-09-07	INR 10.47	-1.32%	INR 10.98	INR 10.98	INR 10.26	99.02K
2026-09-04	INR 10.61	+1.24%	INR 10.76	INR 10.86	INR 10.11	72.39K
2026-09-03	INR 10.48	+0.58%	INR 10.49	INR 10.60	INR 10.27	40.04K
2026-09-02	INR 10.42	+1.86%	INR 10.37	INR 10.69	INR 9.90	60.75K
2026-09-01	INR 10.23	-1.54%	INR 10.39	INR 10.50	INR 9.93	39.49K
2026-08-31	INR 10.39	-3.80%	INR 10.60	INR 10.65	INR 10.26	100.37K
2026-08-28	INR 10.80	-4.51%	INR 11.20	INR 11.23	INR 10.75	144.44K
2026-08-27	INR 11.31	+0.62%	INR 11.65	INR 11.80	INR 10.78	213.23K
2026-08-26	INR 11.24	+4.95%	INR 11.23	INR 11.24	INR 11.00	100.63K
2026-08-25	INR 10.71	+5.00%	INR 10.51	INR 10.71	INR 10.50	32.55K
2026-08-24	INR 10.20	+4.94%	INR 9.75	INR 10.20	INR 9.75	60.38K
2026-08-21	INR 9.72	+1.99%	INR 9.72	INR 9.72	INR 9.72	27.18K
2026-08-20	INR 9.53	+1.93%	INR 9.53	INR 9.53	INR 9.22	166.44K
2026-08-19	INR 9.35	-1.99%	INR 9.35	INR 9.35	INR 9.35	29.54K
2026-08-18	INR 9.54	-1.95%	INR 9.54	INR 9.54	INR 9.54	38.15K
2026-08-17	INR 9.73	-1.92%	INR 9.73	INR 9.73	INR 9.73	40.28K
2026-08-14	INR 9.92	-1.98%	INR 9.92	INR 9.92	INR 9.92	102.06K
2026-08-13	INR 10.12	-1.94%	INR 10.12	INR 10.12	INR 10.12	67.81K
2026-08-12	INR 10.32	-1.99%	INR 10.32	INR 10.32	INR 10.32	11.14K
2026-08-11	INR 10.53	-1.96%	INR 10.53	INR 10.53	INR 10.53	17.32K
2026-08-10	INR 10.74	-1.83%	INR 10.74	INR 10.97	INR 10.74	9.02K
2026-08-07	INR 10.94	-0.27%	INR 10.94	INR 10.95	INR 10.94	23.90K
2026-08-06	INR 10.97	+1.95%	INR 10.97	INR 10.97	INR 10.97	41.70K
2026-08-05	INR 10.76	+1.99%	INR 10.76	INR 10.76	INR 10.60	88.67K
2026-08-04	INR 10.55	+1.93%	INR 10.55	INR 10.55	INR 10.35	36.83K
2026-08-03	INR 10.35	-0.48%	INR 10.35	INR 10.40	INR 10.35	31.77K
2026-07-31	INR 10.40	-0.76%	INR 10.40	INR 10.50	INR 10.40	28.33K
2026-07-30	INR 10.48	-1.96%	INR 10.48	INR 10.67	INR 10.48	24.61K
2026-07-29	INR 10.69	-1.93%	INR 10.69	INR 11.11	INR 10.69	68.82K
2026-07-28	INR 10.90	+1.96%	INR 10.90	INR 10.90	INR 10.90	30.02K
2026-07-27	INR 10.69	+1.91%	INR 10.69	INR 10.69	INR 10.29	49.31K
2026-07-24	INR 10.49	-1.96%	INR 10.49	INR 10.49	INR 10.49	40.96K
2026-07-23	INR 10.70	-1.92%	INR 10.70	INR 10.86	INR 10.70	57.48K
2026-07-22	INR 10.91	-1.98%	INR 10.91	INR 10.91	INR 10.91	21.24K
2026-07-21	INR 11.13	-1.94%	INR 11.13	INR 11.13	INR 11.13	13.84K
2026-07-20	INR 11.35	-1.99%	INR 11.35	INR 11.35	INR 11.35	4.86K
2026-07-17	INR 11.58	-1.95%	INR 11.58	INR 11.58	INR 11.58	4.79K
2026-07-16	INR 11.81	-1.99%	INR 11.81	INR 11.81	INR 11.81	8.98K
2026-07-15	INR 12.05	-1.79%	INR 12.40	INR 12.40	INR 11.66	181.16K
2026-07-14	INR 12.27	+4.96%	INR 11.99	INR 12.27	INR 11.97	155.31K
2026-07-13	INR 11.69	+4.94%	INR 11.00	INR 11.69	INR 10.80	327.29K
2026-07-10	INR 11.14	+5.00%	INR 10.97	INR 11.14	INR 10.95	127.85K
2026-07-09	INR 10.61	+4.84%	INR 10.28	INR 10.62	INR 10.06	151.95K
2026-07-08	INR 10.12	-3.62%	INR 10.15	INR 10.73	INR 10.01	196.16K
2026-07-07	INR 10.50	-4.81%	INR 10.99	INR 10.99	INR 10.48	372.19K
2026-07-06	INR 11.03	-1.34%	INR 11.18	INR 11.18	INR 10.75	91.16K
2026-07-03	INR 11.18	+0.09%	INR 11.18	INR 11.50	INR 11.00	115.55K
2026-07-02	INR 11.17	-1.41%	INR 11.15	INR 11.48	INR 10.80	405.82K
2026-07-01	INR 11.33	-4.47%	INR 11.95	INR 12.14	INR 11.27	270.35K
2026-06-30	INR 11.86	-3.66%	INR 12.31	INR 12.48	INR 11.70	201.27K
2026-06-29	INR 12.31	-4.94%	INR 12.83	INR 12.83	INR 12.31	193.60K
2026-06-26	INR 12.95	0.00%	INR 12.95	INR 12.95	INR 12.95	0
2026-06-25	INR 12.95	-0.23%	INR 12.95	INR 13.39	INR 12.41	164.20K
2026-06-24	INR 12.98	-2.04%	INR 13.01	INR 13.56	INR 12.90	67.42K
2026-06-23	INR 13.25	-1.12%	INR 13.41	INR 13.70	INR 13.00	72.11K
2026-06-22	INR 13.40	+0.60%	INR 13.32	INR 13.74	INR 13.05	32.51K
2026-06-19	INR 13.32	+0.83%	INR 13.01	INR 13.64	INR 13.01	62.90K
2026-06-18	INR 13.21	-0.53%	INR 13.33	INR 13.85	INR 13.05	117.06K
2026-06-17	INR 13.28	-4.94%	INR 14.30	INR 14.30	INR 13.28	467.91K
2026-06-16	INR 13.97	+0.36%	INR 13.87	INR 14.24	INR 13.76	42.58K
2026-06-15	INR 13.92	+3.11%	INR 13.92	INR 14.00	INR 13.65	46.58K
2026-06-12	INR 13.50	0.00%	INR 13.57	INR 13.95	INR 13.02	90.51K
2026-06-11	INR 13.50	-0.81%	INR 13.98	INR 13.98	INR 13.06	46.33K
2026-06-10	INR 13.61	-2.23%	INR 14.05	INR 14.05	INR 13.54	34.34K
2026-06-09	INR 13.92	+1.31%	INR 13.80	INR 14.10	INR 13.80	25.30K
2026-06-08	INR 13.74	-1.65%	INR 14.09	INR 14.20	INR 13.70	66.42K
2026-06-05	INR 13.97	+1.53%	INR 13.76	INR 14.25	INR 13.76	48.27K
2026-06-04	INR 13.76	-1.22%	INR 14.10	INR 14.19	INR 13.56	91.15K
2026-06-03	INR 13.93	+2.13%	INR 13.26	INR 14.18	INR 13.26	244.03K
2026-06-02	INR 13.64	-3.26%	INR 13.60	INR 14.00	INR 13.40	621.74K
2026-06-01	INR 14.10	-1.95%	INR 14.68	INR 14.68	INR 13.90	68.53K
2026-05-29	INR 14.38	+1.63%	INR 14.00	INR 14.67	INR 13.95	69.52K
2026-05-28	INR 14.15	0.00%	INR 14.15	INR 14.15	INR 14.15	0
2026-05-27	INR 14.15	+0.07%	INR 14.65	INR 14.65	INR 13.63	55.73K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 9.99	-2.06%	INR 10.25	INR 10.55	INR 9.86	169.46K
2026-09-29	INR 10.20	-1.35%	INR 10.33	INR 10.44	INR 10.15	41.65K
2026-09-28	INR 10.34	-2.36%	INR 10.95	INR 10.95	INR 10.26	36.57K
2026-09-25	INR 10.59	+3.32%	INR 10.15	INR 10.74	INR 10.12	89.30K
2026-09-24	INR 10.25	-1.63%	INR 10.63	INR 10.63	INR 10.05	44.47K
2026-09-23	INR 10.42	+1.26%	INR 10.35	INR 10.79	INR 9.88	137.35K
2026-09-22	INR 10.29	+1.98%	INR 10.10	INR 10.39	INR 9.95	90.98K
2026-09-21	INR 10.09	-0.98%	INR 10.19	INR 10.50	INR 10.05	47.89K
2026-09-18	INR 10.19	-2.49%	INR 10.25	INR 10.47	INR 10.07	22.50K
2026-09-17	INR 10.45	+2.35%	INR 10.06	INR 10.49	INR 10.00	80.38K
2026-09-16	INR 10.21	-2.48%	INR 10.70	INR 10.70	INR 10.05	60.04K
2026-09-15	INR 10.47	+2.25%	INR 10.25	INR 10.75	INR 10.25	218.71K
2026-09-11	INR 10.24	+3.75%	INR 10.01	INR 10.30	INR 9.40	148.24K
2026-09-10	INR 9.87	-4.55%	INR 10.32	INR 10.56	INR 9.83	229.03K
2026-09-09	INR 10.34	-0.19%	INR 10.31	INR 10.80	INR 10.12	61.18K
2026-09-08	INR 10.36	-1.05%	INR 10.33	INR 10.69	INR 10.26	46.71K
2026-09-07	INR 10.47	-1.32%	INR 10.98	INR 10.98	INR 10.26	99.02K
2026-09-04	INR 10.61	+1.24%	INR 10.76	INR 10.86	INR 10.11	72.39K
2026-09-03	INR 10.48	+0.58%	INR 10.49	INR 10.60	INR 10.27	40.04K
2026-09-02	INR 10.42	+1.86%	INR 10.37	INR 10.69	INR 9.90	60.75K
2026-09-01	INR 10.23	-1.54%	INR 10.39	INR 10.50	INR 9.93	39.49K
2026-08-31	INR 10.39	-3.80%	INR 10.60	INR 10.65	INR 10.26	100.37K
2026-08-28	INR 10.80	-4.51%	INR 11.20	INR 11.23	INR 10.75	144.44K
2026-08-27	INR 11.31	+0.62%	INR 11.65	INR 11.80	INR 10.78	213.23K
2026-08-26	INR 11.24	+4.95%	INR 11.23	INR 11.24	INR 11.00	100.63K
2026-08-25	INR 10.71	+5.00%	INR 10.51	INR 10.71	INR 10.50	32.55K
2026-08-24	INR 10.20	+4.94%	INR 9.75	INR 10.20	INR 9.75	60.38K
2026-08-21	INR 9.72	+1.99%	INR 9.72	INR 9.72	INR 9.72	27.18K
2026-08-20	INR 9.53	+1.93%	INR 9.53	INR 9.53	INR 9.22	166.44K
2026-08-19	INR 9.35	-1.99%	INR 9.35	INR 9.35	INR 9.35	29.54K
2026-08-18	INR 9.54	-1.95%	INR 9.54	INR 9.54	INR 9.54	38.15K
2026-08-17	INR 9.73	-1.92%	INR 9.73	INR 9.73	INR 9.73	40.28K
2026-08-14	INR 9.92	-1.98%	INR 9.92	INR 9.92	INR 9.92	102.06K
2026-08-13	INR 10.12	-1.94%	INR 10.12	INR 10.12	INR 10.12	67.81K
2026-08-12	INR 10.32	-1.99%	INR 10.32	INR 10.32	INR 10.32	11.14K
2026-08-11	INR 10.53	-1.96%	INR 10.53	INR 10.53	INR 10.53	17.32K
2026-08-10	INR 10.74	-1.83%	INR 10.74	INR 10.97	INR 10.74	9.02K
2026-08-07	INR 10.94	-0.27%	INR 10.94	INR 10.95	INR 10.94	23.90K
2026-08-06	INR 10.97	+1.95%	INR 10.97	INR 10.97	INR 10.97	41.70K
2026-08-05	INR 10.76	+1.99%	INR 10.76	INR 10.76	INR 10.60	88.67K
2026-08-04	INR 10.55	+1.93%	INR 10.55	INR 10.55	INR 10.35	36.83K
2026-08-03	INR 10.35	-0.48%	INR 10.35	INR 10.40	INR 10.35	31.77K
2026-07-31	INR 10.40	-0.76%	INR 10.40	INR 10.50	INR 10.40	28.33K
2026-07-30	INR 10.48	-1.96%	INR 10.48	INR 10.67	INR 10.48	24.61K
2026-07-29	INR 10.69	-1.93%	INR 10.69	INR 11.11	INR 10.69	68.82K
2026-07-28	INR 10.90	+1.96%	INR 10.90	INR 10.90	INR 10.90	30.02K
2026-07-27	INR 10.69	+1.91%	INR 10.69	INR 10.69	INR 10.29	49.31K
2026-07-24	INR 10.49	-1.96%	INR 10.49	INR 10.49	INR 10.49	40.96K
2026-07-23	INR 10.70	-1.92%	INR 10.70	INR 10.86	INR 10.70	57.48K
2026-07-22	INR 10.91	-1.98%	INR 10.91	INR 10.91	INR 10.91	21.24K
2026-07-21	INR 11.13	-1.94%	INR 11.13	INR 11.13	INR 11.13	13.84K
2026-07-20	INR 11.35	-1.99%	INR 11.35	INR 11.35	INR 11.35	4.86K
2026-07-17	INR 11.58	-1.95%	INR 11.58	INR 11.58	INR 11.58	4.79K
2026-07-16	INR 11.81	-1.99%	INR 11.81	INR 11.81	INR 11.81	8.98K
2026-07-15	INR 12.05	-1.79%	INR 12.40	INR 12.40	INR 11.66	181.16K
2026-07-14	INR 12.27	+4.96%	INR 11.99	INR 12.27	INR 11.97	155.31K
2026-07-13	INR 11.69	+4.94%	INR 11.00	INR 11.69	INR 10.80	327.29K
2026-07-10	INR 11.14	+5.00%	INR 10.97	INR 11.14	INR 10.95	127.85K
2026-07-09	INR 10.61	+4.84%	INR 10.28	INR 10.62	INR 10.06	151.95K
2026-07-08	INR 10.12	-3.62%	INR 10.15	INR 10.73	INR 10.01	196.16K
2026-07-07	INR 10.50	-4.81%	INR 10.99	INR 10.99	INR 10.48	372.19K
2026-07-06	INR 11.03	-1.34%	INR 11.18	INR 11.18	INR 10.75	91.16K
2026-07-03	INR 11.18	+0.09%	INR 11.18	INR 11.50	INR 11.00	115.55K
2026-07-02	INR 11.17	-1.41%	INR 11.15	INR 11.48	INR 10.80	405.82K
2026-07-01	INR 11.33	-4.47%	INR 11.95	INR 12.14	INR 11.27	270.35K
2026-06-30	INR 11.86	-3.66%	INR 12.31	INR 12.48	INR 11.70	201.27K
2026-06-29	INR 12.31	-4.94%	INR 12.83	INR 12.83	INR 12.31	193.60K
2026-06-26	INR 12.95	0.00%	INR 12.95	INR 12.95	INR 12.95	0
2026-06-25	INR 12.95	-0.23%	INR 12.95	INR 13.39	INR 12.41	164.20K
2026-06-24	INR 12.98	-2.04%	INR 13.01	INR 13.56	INR 12.90	67.42K
2026-06-23	INR 13.25	-1.12%	INR 13.41	INR 13.70	INR 13.00	72.11K
2026-06-22	INR 13.40	+0.60%	INR 13.32	INR 13.74	INR 13.05	32.51K
2026-06-19	INR 13.32	+0.83%	INR 13.01	INR 13.64	INR 13.01	62.90K
2026-06-18	INR 13.21	-0.53%	INR 13.33	INR 13.85	INR 13.05	117.06K
2026-06-17	INR 13.28	-4.94%	INR 14.30	INR 14.30	INR 13.28	467.91K
2026-06-16	INR 13.97	+0.36%	INR 13.87	INR 14.24	INR 13.76	42.58K
2026-06-15	INR 13.92	+3.11%	INR 13.92	INR 14.00	INR 13.65	46.58K
2026-06-12	INR 13.50	0.00%	INR 13.57	INR 13.95	INR 13.02	90.51K
2026-06-11	INR 13.50	-0.81%	INR 13.98	INR 13.98	INR 13.06	46.33K
2026-06-10	INR 13.61	-2.23%	INR 14.05	INR 14.05	INR 13.54	34.34K
2026-06-09	INR 13.92	+1.31%	INR 13.80	INR 14.10	INR 13.80	25.30K
2026-06-08	INR 13.74	-1.65%	INR 14.09	INR 14.20	INR 13.70	66.42K
2026-06-05	INR 13.97	+1.53%	INR 13.76	INR 14.25	INR 13.76	48.27K
2026-06-04	INR 13.76	-1.22%	INR 14.10	INR 14.19	INR 13.56	91.15K
2026-06-03	INR 13.93	+2.13%	INR 13.26	INR 14.18	INR 13.26	244.03K
2026-06-02	INR 13.64	-3.26%	INR 13.60	INR 14.00	INR 13.40	621.74K
2026-06-01	INR 14.10	-1.95%	INR 14.68	INR 14.68	INR 13.90	68.53K
2026-05-29	INR 14.38	+1.63%	INR 14.00	INR 14.67	INR 13.95	69.52K
2026-05-28	INR 14.15	0.00%	INR 14.15	INR 14.15	INR 14.15	0
2026-05-27	INR 14.15	+0.07%	INR 14.65	INR 14.65	INR 13.63	55.73K