NSE - Delayed Quote INR

VL E-Governance & IT Solutions Limited (VLEGOV.NS)

Compare
155.43
-4.94
(-3.08%)
At close: January 22 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 2025158.01159.80152.35155.43155.43480,380
Jan 21, 2025169.00169.00159.98160.37160.37410,832
Jan 20, 2025168.80170.88164.99168.40168.40615,385
Jan 17, 2025166.00169.89163.90167.91167.911,240,930
Jan 16, 2025168.70172.70167.29170.86170.86542,371
Jan 15, 2025166.90171.68164.50167.95167.952,192,379
Jan 14, 2025157.50167.48155.00166.07166.071,427,493
Jan 13, 2025162.00166.70160.02160.02160.02580,123
Jan 10, 2025174.97176.22168.45168.45168.45746,187
Jan 9, 2025183.99184.50177.00177.32177.32865,672
Jan 8, 2025188.70188.89179.59186.32186.321,645,071
Jan 7, 2025186.45190.99183.51189.05189.05968,384
Jan 6, 2025192.95197.77181.63182.96182.962,299,930
Jan 3, 2025187.00193.00185.60191.19191.191,439,844
Jan 2, 2025184.68191.89178.00188.74188.741,921,073
Jan 1, 2025183.00187.60177.10184.71184.711,293,664
Dec 31, 2024172.81184.00171.10183.46183.461,267,924
Dec 30, 2024169.00176.08167.15176.08176.081,829,988
Dec 27, 2024166.95168.89160.50167.70167.70515,153
Dec 26, 2024158.95164.00155.11162.89162.89351,081
Dec 24, 2024151.99157.50147.09157.06157.06335,235
Dec 23, 2024152.80156.00149.35150.00150.00123,735
Dec 20, 2024156.10161.00151.10152.93152.93483,420
Dec 19, 2024147.55158.96147.55157.91157.91313,887
Dec 18, 2024157.60157.80152.59153.69153.69198,459
Dec 17, 2024159.10160.46156.00157.74157.74110,854
Dec 16, 2024160.05164.95157.00160.04160.04254,494
Dec 13, 2024160.64163.50153.88161.63161.63645,239
Dec 12, 2024173.40173.40161.10161.98161.98536,337
Dec 11, 2024163.75168.40159.20167.44167.441,427,181
Dec 10, 2024160.00161.80156.29160.39160.39284,671
Dec 9, 2024161.40163.90158.21159.86159.86248,991
Dec 6, 2024159.79162.95158.13161.40161.40294,450
Dec 5, 2024165.00165.28158.90161.14161.14431,546
Dec 4, 2024153.00163.10153.00163.03163.031,098,452
Dec 3, 2024154.65157.00151.50155.34155.34316,910
Dec 2, 2024156.99156.99152.00154.86154.86310,107
Nov 29, 2024149.90158.01145.00157.11157.11854,953
Nov 28, 2024150.30155.80148.10150.49150.49205,245
Nov 27, 2024152.01155.00150.38152.92152.92264,067
Nov 26, 2024157.50157.90152.02154.88154.88186,536
Nov 25, 2024153.95158.29151.99157.17157.17533,647
Nov 22, 2024145.00153.95142.58152.33152.33584,611
Nov 21, 2024151.00151.70144.84146.62146.62318,083
Nov 19, 2024152.10155.49150.00152.47152.47338,771
Nov 18, 2024151.10153.99147.28151.54151.54241,708
Nov 14, 2024146.05155.47146.05153.83153.83524,850
Nov 13, 2024158.90158.90152.43152.43152.43219,233
Nov 12, 2024165.97166.00157.51160.46160.46144,381
Nov 11, 2024165.95168.00157.88165.81165.81384,994
Nov 8, 2024159.85167.70156.35165.21165.21563,906
Nov 7, 2024156.85164.00151.15161.04161.04572,338
Nov 6, 2024151.85157.90150.00156.44156.44352,904
Nov 4, 2024153.99153.99145.27151.11151.11236,659
Nov 1, 2024151.00154.00144.65152.92152.92277,417
Oct 31, 2024138.94149.00137.20148.42148.42583,992
Oct 29, 2024142.85143.00135.19135.19135.19585,469
Oct 28, 2024145.55146.99142.31142.31142.31819,891
Oct 25, 2024155.00155.99149.81149.81149.81114,572
Oct 24, 2024161.98161.98153.97157.70157.701,043,198
Oct 23, 2024154.00164.40154.00162.08162.08183,123
Oct 22, 2024165.25167.70156.94160.44160.44506,556
Oct 21, 2024169.65171.40160.26165.21165.21667,438
Oct 18, 2024159.18170.80157.88168.10168.10423,793
Oct 17, 2024169.60172.80161.07163.31163.31336,908
Oct 16, 2024166.68174.80165.00169.55169.55301,476
Oct 15, 2024177.00177.25169.03170.46170.46583,604
Oct 14, 2024180.53180.53173.15177.93177.931,250,314
Oct 11, 2024164.95172.99157.55171.94171.941,635,807
Oct 10, 2024164.76164.76164.76164.76164.76184,392
Oct 9, 2024156.92156.92156.92156.92156.92108,411
Oct 8, 2024141.34149.45137.00149.45149.45594,207
Oct 7, 2024145.00155.35141.22142.34142.344,350,905
Oct 4, 2024151.60153.89148.66148.66148.661,225,937
Oct 3, 2024160.00163.50156.49156.49156.492,035,883
Oct 1, 2024159.89166.50153.11164.73164.733,115,156
Sep 30, 2024164.28167.80154.00158.82158.823,718,435
Sep 27, 2024158.00160.23156.00160.23160.232,019,094
Sep 26, 2024143.20153.13143.20152.60152.606,780,469
Sep 25, 2024142.00148.35138.10145.84145.843,353,883
Sep 24, 2024137.49143.70136.40141.29141.294,602,796
Sep 23, 2024133.00140.14133.00137.21137.212,178,969
Sep 20, 2024139.04140.80136.49138.25138.251,310,317
Sep 19, 2024143.35144.39135.75138.91138.912,288,364
Sep 18, 2024141.05145.40136.00142.90142.907,935,904
Sep 17, 2024134.89140.04134.42139.79139.793,465,319
Sep 16, 2024128.30133.62127.05133.38133.385,936,897
Sep 13, 2024127.00132.25124.85127.26127.264,504,859
Sep 12, 2024127.90130.00125.00125.97125.972,276,962
Sep 11, 2024127.45132.45125.56126.91126.912,410,069
Sep 10, 2024120.68126.71118.00126.69126.693,276,363
Sep 9, 2024126.00126.49120.29120.68120.683,886,233
Sep 6, 2024128.00131.35124.81126.63126.631,285,809
Sep 5, 2024134.50136.50126.00128.58128.582,649,636
Sep 4, 2024123.90130.17122.90130.17130.173,758,479
Sep 3, 2024120.59124.16116.10123.98123.984,371,922
Sep 2, 2024115.00119.80114.69118.25118.251,687,240
Aug 30, 2024108.51115.12106.90115.11115.114,049,029
Aug 29, 2024113.75114.99108.70109.64109.642,610,289
Aug 28, 2024116.00117.30112.68114.43114.434,959,045
Aug 26, 2024109.95113.50108.46113.03113.034,303,070
Aug 23, 2024103.30108.39102.30108.10108.105,608,411
Aug 22, 2024105.20107.50102.11103.23103.23957,083
Aug 21, 202499.70105.6999.70105.20105.203,969,056
Aug 20, 2024105.35106.45100.37100.66100.66913,797
Aug 19, 2024105.47109.50104.36105.66105.662,409,470
Aug 16, 2024107.00111.30104.41105.48105.481,668,862
Aug 14, 2024108.01109.99103.96107.44107.442,123,256
Aug 13, 2024108.28111.89103.55109.44109.445,461,488
Aug 12, 2024100.75107.0398.50107.03107.038,037,562
Aug 9, 202495.26104.3295.01101.94101.947,137,161
Aug 8, 202490.7096.4088.7194.8494.844,061,613
Aug 7, 202481.9588.1679.0088.1688.162,095,047
Aug 6, 202481.9683.4277.8680.1580.15684,147
Aug 5, 202483.0184.2981.9681.9681.96553,069
Aug 2, 202484.0587.4884.0586.2886.28367,916
Aug 1, 202488.0089.0082.9387.3687.36698,198
Jul 31, 202492.0093.9586.5087.3087.30658,104
Jul 30, 202488.0092.0986.5391.0491.041,089,098
Jul 29, 202488.0090.0086.0887.7187.71705,014
Jul 26, 202484.1088.2983.9988.2988.29506,061
Jul 25, 202486.6087.1083.1284.0984.09520,811
Jul 24, 202489.9091.3786.3086.6286.62369,077
Jul 23, 202492.0093.4088.0789.6489.641,237,212
Jul 22, 202492.7094.5090.6592.7192.711,112,682
Jul 19, 202490.8790.8786.0090.4490.442,683,919
Jul 18, 202483.0086.5579.1186.5586.551,458,775
Jul 16, 202484.3087.0081.0082.4382.431,042,856
Jul 15, 202482.7985.8277.7584.8984.891,165,834
Jul 12, 202484.3084.3079.6581.7581.75826,839
Jul 11, 202477.0081.9576.8081.7481.74949,669
Jul 10, 202475.7579.9672.3578.0578.051,668,738
Jul 9, 202473.0076.1768.9276.1676.161,515,966
Jul 8, 202472.9272.9270.5572.5572.55690,664
Jul 5, 202467.0069.4567.0069.4569.45391,052
Jul 4, 202463.2566.3963.0266.1566.15512,219
Jul 3, 202465.0065.7563.0063.2363.23303,763
Jul 2, 202466.7566.7564.9065.4565.45301,255
Jul 1, 202467.9568.0065.1666.9666.96309,881
Jun 28, 202465.8668.3063.0067.2567.25564,477
Jun 27, 202463.5166.8063.5165.8665.86680,579
Jun 26, 202465.0065.9063.5163.6963.69107,015
Jun 25, 202463.9967.0063.0065.8365.83209,368
Jun 24, 202465.9965.9963.5063.9763.9758,779
Jun 21, 202468.0068.0065.0265.4865.4860,929
Jun 20, 202467.7468.8066.1067.6567.65207,292
Jun 19, 202465.5068.7365.0067.7467.74612,573
Jun 18, 202462.0165.4660.0065.4665.46712,874
Jun 14, 202463.8563.8562.0062.3562.3586,424
Jun 13, 202464.0065.8562.5063.0863.08133,294
Jun 12, 202463.8065.9861.0564.6664.66537,503
Jun 11, 202459.8662.8559.8662.8562.85518,946
Jun 10, 202460.9063.0059.2759.8659.86169,127
Jun 7, 202456.8060.1056.8060.0560.05296,845
Jun 6, 202457.0058.6056.1057.2557.25155,060
Jun 5, 202456.7558.2053.3557.7057.70226,965
Jun 4, 202459.1059.8556.1556.1556.15291,906
Jun 3, 202459.1059.1056.7559.1059.10381,779
May 31, 202456.1057.7055.9556.3056.30121,438
May 30, 202456.2057.9056.2056.8556.8559,019
May 29, 202458.5058.5056.1057.4057.4043,682
May 28, 202459.0060.3557.9058.0558.0559,040
May 27, 202461.1561.8059.3059.7559.75114,857
May 24, 202462.5062.8060.7561.1561.1561,736
May 23, 202462.8064.5061.5061.6561.6584,260
May 22, 202463.4564.6559.7062.4562.45383,923
May 21, 202459.6062.5558.0061.7561.75285,480
May 17, 202459.5059.9558.2059.4059.40103,396
May 16, 202461.0561.4559.4059.9559.9587,459
May 15, 202460.0062.0059.8061.5561.55109,373
May 14, 202459.6561.5059.4060.9060.9081,226
May 13, 202457.5060.5056.1059.8559.85827,940
May 10, 202458.6559.7056.0557.6557.65145,361
May 9, 202460.2061.3058.2058.6558.65125,653
May 8, 202461.0061.8560.0060.9560.95357,919
May 7, 202463.9564.4061.2561.5561.55417,973
May 6, 202463.0064.9558.8064.4564.45793,609
May 3, 202463.4064.0061.0061.9061.90263,719
May 2, 202462.5064.6062.0062.6062.60358,016
Apr 30, 202467.8068.9564.4564.4564.45852,105
Apr 29, 202469.0071.8567.5067.8067.80486,074
Apr 26, 202466.0069.7065.7069.0069.00271,784
Apr 25, 202466.6067.9565.3066.4066.40107,420
Apr 24, 202467.0068.1066.5067.2567.25164,305
Apr 23, 202469.4570.0066.5067.0567.05215,771
Apr 22, 202464.7070.0064.7068.7568.75327,713
Apr 19, 202464.9068.3562.9567.3567.35266,302
Apr 18, 202468.4569.0564.9065.1065.10160,586
Apr 16, 202465.1068.9062.6566.9066.90221,188
Apr 15, 202466.0567.0065.9565.9565.95186,349
Apr 12, 202468.1571.1567.6069.4069.40271,335
Apr 10, 202470.0073.0068.5071.1571.15291,072
Apr 9, 202469.8571.0567.0070.7570.75514,858
Apr 8, 202466.9567.7065.5567.7067.70305,642
Apr 5, 202462.7564.5562.7564.5064.50242,619
Apr 4, 202459.9561.5059.9561.5061.50198,175
Apr 3, 202456.0058.6056.0058.6058.60260,516
Apr 2, 202455.2555.8555.0055.8555.85307,799
Apr 1, 202453.2053.2051.0053.2053.2095,439
Mar 28, 202453.2553.5050.0550.7050.701,402,597
Mar 27, 202454.6556.4051.9552.4052.401,721,479
Mar 26, 202458.3558.3554.1054.6554.65392,308
Mar 22, 202454.9058.5553.7556.9556.95587,421
Mar 21, 202453.5555.8553.5055.8555.85367,827
Mar 20, 202450.6553.2050.0053.2053.20713,458
Mar 19, 202452.9552.9550.1050.7050.70447,649
Mar 18, 202452.4054.6552.4052.7052.70452,291
Mar 15, 202455.1556.9555.1555.1555.15447,457
Mar 14, 202453.5059.0053.5058.0558.051,024,373
Mar 13, 202456.3056.3056.3056.3056.3027,917
Mar 12, 202459.2559.2559.2559.2559.2554,229
Mar 11, 202466.0067.0062.3562.3562.35128,608
Mar 7, 202467.1067.1064.0065.6065.60156,642
Mar 6, 202469.3070.0065.7566.2566.25506,419
Mar 5, 202470.0571.6068.1069.2069.20198,719
Mar 4, 202473.9075.5069.4070.0570.05240,433
Mar 1, 202472.5074.6070.0074.4074.40395,965
Feb 29, 202471.9072.0069.0071.0571.05244,700
Feb 28, 202468.0570.9068.0570.7070.70584,725
Feb 27, 202469.5070.9566.3068.0568.05224,529
Feb 26, 202472.5072.8069.4069.6569.65729,418
Feb 23, 202473.6573.6571.2071.7071.70179,370
Feb 22, 202475.0075.0071.7072.8072.80624,761
Feb 21, 202474.2075.0071.0573.8073.80228,429
Feb 20, 202474.9075.0072.6073.6573.65143,392
Feb 19, 202474.0074.9073.3074.0574.05304,426
Feb 16, 202475.0075.0073.0573.7573.7583,085
Feb 15, 202472.0074.8071.9074.4074.40153,231
Feb 14, 202470.1572.9070.1571.9071.90146,345
Feb 13, 202476.9577.6072.4073.5573.55176,843
Feb 12, 202476.2578.9573.2576.1576.15779,895
Feb 9, 202484.1584.1576.2577.1077.101,370,268
Feb 8, 202480.2580.2580.2580.2580.25835,215
Feb 7, 202476.3076.4574.5076.4576.45691,604
Feb 6, 202469.5572.8567.7072.8572.85933,142
Feb 5, 202470.8071.5069.1069.4069.40378,359
Feb 2, 202468.9571.5067.6069.2069.20352,312
Feb 1, 202470.9071.9568.3068.9568.95345,527
Jan 31, 202473.7073.7069.2570.9070.90351,353
Jan 30, 202472.5574.0068.3072.1572.151,421,892
Jan 29, 202471.5073.5070.8071.9071.902,073,961
Jan 25, 202469.6072.4068.7071.2071.204,277,173
Jan 24, 202467.5570.8565.0069.5569.55842,385
Jan 23, 202469.5070.8066.1067.5067.50808,136

Related Tickers

ARSHIYA.NS Arshiya Limited
3.1400
-4.56%
 
EASTWEST.BO East West Freight Carriers Ltd
7.61
-4.16%
 
TVSSCS.NS TVS Supply Chain Solutions Limited
158.00
-3.20%
 
DELHIVERY.NS Delhivery Limited
322.30
-2.11%