BSE - Delayed Quote INR

Veer Global Infraconstruction Limited (VGIL.BO)

Compare
144.95
0.00
(0.00%)
At close: April 3 at 3:28:12 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 2025130.00144.95130.00144.95144.951,100
Apr 2, 2025125.00125.00125.00125.00125.00550
Apr 1, 2025122.00125.00122.00125.00125.001,100
Mar 20, 2025135.50135.50135.50135.50135.50550
Mar 19, 2025135.00135.00135.00135.00135.00550
Mar 13, 2025135.00135.00135.00135.00135.00550
Mar 7, 2025135.00145.00135.00145.00145.002,200
Mar 5, 2025164.00164.00164.00164.00164.00550
Feb 20, 2025139.90139.90139.90139.90139.90550
Feb 19, 2025125.00125.00125.00125.00125.00550
Feb 18, 2025115.20130.00115.20130.00130.002,200
Feb 14, 2025128.00134.95128.00134.95134.951,100
Feb 12, 2025135.00135.00135.00135.00135.001,100
Feb 11, 2025140.05147.95140.00147.95147.952,200
Feb 7, 2025140.75154.95140.75154.95154.952,750
Feb 6, 2025136.00140.00136.00140.00140.002,750
Feb 1, 2025131.10138.00131.10137.95137.952,750
Jan 22, 2025151.00151.00145.15146.50146.502,750
Jan 21, 2025148.00149.95145.15147.10147.103,300
Jan 20, 2025158.00158.00158.00158.00158.001,100
Jan 17, 2025152.00156.95151.00156.95156.951,650
Jan 15, 2025162.95162.95162.95162.95162.95550
Jan 14, 2025160.00160.00160.00160.00160.001,100
Jan 10, 2025158.00158.00158.00158.00158.001,100
Jan 8, 2025160.00160.00160.00160.00160.001,650
Jan 1, 2025168.00168.00168.00168.00168.00550
Dec 30, 2024157.00157.00157.00157.00157.00550
Dec 24, 2024163.00163.00163.00163.00163.00550
Dec 20, 2024162.90163.00162.90163.00163.003,300
Dec 19, 2024160.55163.00160.50163.00163.002,750
Dec 17, 2024159.00160.00159.00160.00160.001,100
Dec 16, 2024163.00163.00163.00163.00163.00550
Dec 13, 2024161.00163.00155.00163.00163.003,300
Dec 12, 2024163.00163.00160.00162.00162.002,750
Dec 11, 2024163.00164.00163.00164.00164.002,200
Dec 10, 2024163.00163.00162.00162.00162.001,100
Dec 5, 2024162.95164.00162.95163.30163.301,650
Dec 4, 2024164.00164.00161.00163.00163.005,500
Dec 3, 2024165.00165.00161.00163.95163.953,300
Dec 2, 2024164.00164.00160.00160.00160.002,750
Nov 29, 2024163.00164.00162.40163.20163.202,750
Nov 28, 2024165.00165.00162.00163.00163.002,750
Nov 26, 2024173.95173.95165.00165.00165.001,100
Nov 21, 2024161.00161.00157.00157.00157.001,100
Nov 19, 2024159.95160.00159.95160.00160.001,100
Nov 18, 2024159.90159.90159.90159.90159.90550
Nov 14, 2024151.05151.05146.10146.10146.102,750
Nov 13, 2024160.00160.00155.00155.00155.002,750
Nov 12, 2024160.00160.00160.00160.00160.00550
Nov 8, 2024168.95168.95162.00164.00164.003,300
Nov 7, 2024161.00161.00161.00161.00161.001,100
Nov 4, 2024161.20161.20161.00161.10161.102,200
Nov 1, 2024182.00182.00182.00182.00182.001,100
Oct 29, 2024170.00170.50170.00170.50170.502,200
Oct 28, 2024155.00155.00153.00153.65153.653,300
Oct 25, 2024165.00165.00165.00165.00165.001,100
Oct 24, 2024161.00161.00161.00161.00161.001,100
Oct 17, 2024180.00180.00180.00180.00180.001,100
Oct 15, 2024183.00183.00183.00183.00183.001,100
Oct 8, 2024183.00183.00183.00183.00183.001,100
Oct 3, 2024187.90187.90187.90187.90187.901,100
Sep 26, 2024189.90189.90189.90189.90189.901,100
Sep 24, 2024185.00185.00185.00185.00185.001,100
Sep 20, 2024180.00192.05180.00187.80187.807,700
Sep 9, 2024219.00219.00219.00219.00219.001,100
Sep 3, 2024200.00200.00200.00200.00200.001,100
Sep 2, 2024273.00273.00202.50202.50202.503,300
Aug 30, 2024234.90234.90234.90234.90234.901,100
Aug 29, 2024205.00231.90205.00231.90231.902,200
Aug 22, 2024206.00206.00206.00206.00206.001,100
Aug 20, 2024206.80210.00206.80210.00210.003,300
Aug 16, 2024211.50211.50211.00211.00211.002,200
Aug 13, 2024220.00220.00220.00220.00220.001,100
Aug 6, 2024220.00220.00220.00220.00220.001,100
Aug 5, 2024255.90255.90202.00232.30232.3015,400
Aug 2, 2024185.00214.90185.00214.90214.908,800
Aug 1, 2024185.00185.00183.00183.00183.002,200
Jul 31, 2024185.00185.00183.90184.00184.005,500
Jul 30, 2024185.00185.00184.75185.00185.003,300
Jul 29, 2024185.00185.00185.00185.00185.002,200
Jul 26, 2024184.00185.00180.15185.00185.006,600
Jul 25, 2024183.75184.00180.35184.00184.005,500
Jul 24, 2024181.00181.00181.00181.00181.001,100
Jul 22, 2024180.00181.00180.00181.00181.002,200
Jul 19, 2024178.15178.15178.15178.15178.151,100
Jul 18, 2024176.00176.00173.00173.00173.002,200
Jul 16, 2024170.00175.00170.00174.50174.504,400
Jul 15, 2024172.00172.00172.00172.00172.001,100
Jul 12, 2024170.00170.00170.00170.00170.001,100
Jul 11, 2024167.00167.00167.00167.00167.002,200
Jul 10, 2024166.00166.00166.00166.00166.002,200
Jul 9, 2024165.00165.00165.00165.00165.001,100
Jul 8, 2024164.00164.00152.00164.00164.004,400
Jul 5, 2024164.00164.00164.00164.00164.003,300
Jul 4, 2024162.95163.00162.95163.00163.004,400
Jul 3, 2024162.00162.00160.00161.95161.954,400
Jun 28, 2024160.00160.00160.00160.00160.001,100
Jun 27, 2024159.25159.25159.25159.25159.251,100
Jun 25, 2024163.00163.00163.00163.00163.001,100
Jun 24, 2024166.15166.15166.15166.15166.151,100
Jun 20, 2024159.15159.15159.15159.15159.151,100
Jun 19, 2024159.25159.25159.25159.25159.251,100
Jun 18, 2024160.50160.50160.50160.50160.501,100
Jun 14, 2024162.15162.15162.15162.15162.151,100
Jun 13, 2024162.00165.40161.00165.40165.403,300
Jun 12, 2024163.00163.00162.65162.65162.652,200
Jun 10, 2024163.25163.25163.05163.05163.053,300
Jun 7, 2024164.90165.90164.90165.85165.854,400
Jun 5, 2024169.00169.00162.80164.90164.903,300
Jun 4, 2024159.75176.00158.00176.00176.004,400
May 31, 2024159.60159.60159.60159.60159.601,100
May 30, 2024160.25160.25160.00160.00160.002,200
May 29, 2024160.05160.05160.05160.05160.051,100
May 28, 2024163.00163.00163.00163.00163.001,100
May 21, 2024164.00164.00164.00164.00164.001,100
May 17, 2024161.00163.00161.00162.00162.003,300
May 16, 2024160.00160.00159.95160.00160.003,300
May 13, 2024160.00160.00160.00160.00160.001,100
May 9, 2024158.00158.00158.00158.00158.002,200
May 8, 2024156.00156.00156.00156.00156.002,200
May 7, 2024156.00156.00156.00156.00156.002,200
May 3, 2024158.00158.00158.00158.00158.001,100
Apr 30, 2024152.50152.50152.50152.50152.501,100
Apr 29, 2024152.00152.05151.00151.00151.003,300
Apr 26, 2024151.00151.00151.00151.00151.001,100
Apr 25, 2024153.95153.95150.50151.00151.004,400
Apr 22, 2024127.30155.00127.30155.00155.003,300
Apr 19, 2024155.00155.00155.00155.00155.001,100
Apr 9, 2024155.00155.00155.00155.00155.001,100