VL E Governance IT Solutions

VLEG
🏛️ india →
29.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.26 31.30 29.70 29.70 0.6M
2025-09-25 33.10 33.10 31.10 31.27 0.4M
2025-09-24 33.10 34.00 32.01 32.68 0.4M
2025-09-23 32.10 33.19 32.10 32.42 0.2M
2025-09-22 33.89 34.16 32.27 32.56 0.6M
2025-09-19 35.99 35.99 33.73 33.73 1.0M
2025-09-18 36.34 36.47 34.81 35.51 0.2M
2025-09-17 34.80 36.00 33.67 35.52 0.5M
2025-09-16 36.51 36.63 34.56 34.63 0.3M
2025-09-15 37.49 37.90 35.82 36.38 0.4M
2025-09-12 38.90 38.90 36.40 37.08 0.7M
2025-09-11 38.14 38.14 36.51 37.28 1.6M
2025-09-10 36.33 36.33 36.33 36.33 0.1M
2025-09-09 33.55 34.60 33.13 34.60 0.3M
2025-09-08 32.31 33.60 31.71 32.96 0.2M
2025-09-05 33.00 33.00 31.76 32.29 0.1M
2025-09-04 32.00 33.00 31.98 32.37 0.3M
2025-09-03 32.48 33.38 31.00 31.78 0.6M
2025-09-02 33.40 33.88 32.15 32.48 0.6M
2025-09-01 34.14 34.65 32.41 32.64 0.6M
2025-08-29 35.41 35.85 33.78 34.12 0.4M
2025-08-28 37.70 37.70 35.06 35.41 0.4M
2025-08-26 38.90 39.49 36.50 36.91 0.2M
2025-08-25 37.16 38.50 37.00 37.66 0.2M
2025-08-22 36.44 37.90 35.63 36.67 0.1M
2025-08-21 38.87 38.87 36.10 36.62 0.2M
2025-08-20 39.48 39.99 37.96 37.96 0.2M
2025-08-19 36.30 39.97 36.16 39.96 0.4M
2025-08-18 40.06 40.99 38.07 38.07 0.2M
2025-08-14 42.17 42.68 40.06 40.08 0.2M
2025-08-13 43.75 44.99 41.75 42.17 0.1M
2025-08-12 43.78 44.50 41.85 43.88 0.3M
2025-08-11 45.80 47.60 43.54 43.99 0.1M
2025-08-08 46.03 46.03 45.84 45.84 0.1M
2025-08-07 47.26 47.26 46.78 46.78 0.0M
2025-08-06 47.74 47.74 47.74 47.74 0.0M
2025-08-05 46.81 46.81 46.81 46.81 0.0M
2025-08-04 44.11 45.90 44.10 45.90 0.1M
2025-08-01 44.86 45.40 44.15 45.00 0.1M
2025-07-31 44.55 44.55 44.55 44.55 0.0M
2025-07-30 46.39 46.39 45.46 45.46 0.0M
2025-07-29 46.39 46.39 46.39 46.39 0.0M
2025-07-28 48.25 48.25 47.34 47.34 0.0M
2025-07-25 49.00 49.00 48.31 48.31 0.2M
2025-07-24 49.30 49.30 49.04 49.30 0.1M
2025-07-23 51.51 51.60 50.05 50.05 0.1M
2025-07-22 50.43 51.43 50.43 51.00 0.3M
2025-07-21 49.45 50.43 49.45 50.43 0.1M
2025-07-18 47.53 49.45 47.53 49.45 0.6M
2025-07-17 49.78 49.78 48.51 48.51 0.0M
2025-07-16 48.52 49.50 47.71 49.50 0.2M
2025-07-15 48.69 48.69 48.69 48.69 0.0M
2025-07-14 49.69 49.69 49.69 49.69 0.0M
2025-07-11 50.71 50.71 50.71 50.71 0.0M
2025-07-10 51.75 51.75 51.75 51.75 0.0M
2025-07-09 52.81 52.81 52.81 52.81 0.0M
2025-07-08 53.89 53.89 53.89 53.89 0.0M
2025-07-07 54.99 54.99 54.99 54.99 0.0M
2025-07-04 56.80 56.80 56.12 56.12 0.1M
2025-07-03 56.25 57.27 56.00 57.27 0.1M
2025-07-02 52.00 54.56 49.75 54.55 0.4M
2025-07-01 51.97 51.97 51.97 51.97 0.0M
2025-06-30 48.00 49.50 47.39 49.50 0.1M
2025-06-27 44.76 47.15 43.11 47.15 0.2M
2025-06-26 46.20 47.00 44.76 44.91 0.3M
2025-06-25 49.50 49.51 47.03 47.12 0.2M
2025-06-24 51.29 52.00 49.26 49.51 0.3M
2025-06-23 49.20 52.25 48.56 51.86 0.6M
2025-06-20 51.12 51.12 51.12 51.12 0.0M
2025-06-19 52.17 52.17 52.17 52.17 0.0M
2025-06-18 53.24 53.24 53.24 53.24 0.0M
2025-06-17 54.33 54.33 54.33 54.33 0.1M
2025-06-16 55.44 55.44 55.44 55.44 0.0M
2025-06-13 56.58 56.58 56.58 56.58 0.0M
2025-06-12 57.74 57.74 57.74 57.74 0.0M
2025-06-11 58.92 58.92 58.92 58.92 0.0M
2025-06-10 60.13 60.13 60.13 60.13 0.0M
2025-06-09 61.36 61.36 61.36 61.36 0.0M
2025-06-06 62.62 62.62 62.62 62.62 0.1M
2025-06-05 63.73 63.99 63.61 63.90 0.1M
2025-06-04 64.50 64.80 63.73 63.73 0.1M
2025-06-03 64.00 65.04 62.52 65.04 0.1M
2025-06-02 61.32 63.80 61.32 63.80 0.4M
2025-05-30 62.27 62.58 62.27 62.58 0.2M
2025-05-29 64.85 64.85 63.55 63.55 0.1M
2025-05-28 62.30 64.85 62.30 64.85 0.5M
2025-05-27 63.58 63.58 63.58 63.58 0.1M
2025-05-26 63.61 64.88 63.61 64.88 0.1M
2025-05-23 63.40 63.61 61.12 63.61 0.2M
2025-05-22 62.37 62.37 62.37 62.37 0.2M
2025-05-21 60.95 61.15 60.00 61.15 0.3M
2025-05-20 59.96 59.96 59.96 59.96 0.1M
2025-05-19 58.79 58.79 58.79 58.79 0.1M
2025-05-16 57.64 57.64 57.64 57.64 0.2M
2025-05-15 56.51 56.51 56.51 56.51 0.0M
2025-05-14 55.41 55.41 55.41 55.41 0.0M
2025-05-13 54.33 54.33 54.33 54.33 0.1M
2025-05-12 53.27 53.27 53.27 53.27 0.1M
2025-05-09 52.23 52.23 52.23 52.23 0.1M
2025-05-08 52.87 53.44 52.87 53.30 0.2M
2025-05-07 50.35 52.40 50.35 52.40 0.2M
2025-05-06 51.39 51.39 51.38 51.38 0.4M
2025-05-05 50.39 50.39 50.39 50.39 0.1M
2025-05-02 48.45 49.41 48.45 49.41 0.1M
2025-04-30 47.90 48.45 47.00 48.45 0.2M
2025-04-29 46.57 47.50 46.57 47.50 0.2M
2025-04-28 44.74 46.57 44.74 46.57 0.3M
2025-04-25 45.66 45.66 44.77 45.66 0.3M
2025-04-24 44.77 44.77 44.77 44.77 0.0M
2025-04-23 43.90 43.90 43.90 43.90 0.0M
2025-04-22 43.04 43.04 43.04 43.04 0.0M
2025-04-21 42.20 42.20 42.20 42.20 0.0M
2025-04-17 41.38 41.38 41.38 41.38 0.0M
2025-04-16 40.57 40.57 40.57 40.57 0.0M
2025-04-15 39.78 39.78 39.78 39.78 0.0M
2025-04-11 39.00 39.00 39.00 39.00 0.0M
2025-04-09 38.44 38.44 37.69 38.24 0.1M
2025-04-08 37.69 37.69 37.69 37.69 0.1M
2025-04-07 36.96 37.49 36.96 36.96 0.4M
2025-04-04 37.72 37.72 37.72 37.72 0.1M
2025-04-03 36.99 36.99 36.99 36.99 0.0M
2025-04-02 36.09 36.27 36.09 36.27 0.2M
2025-04-01 35.26 35.56 35.26 35.56 0.1M
2025-03-28 34.57 35.98 34.57 35.98 1.1M
2025-03-27 35.28 35.28 35.28 35.28 0.1M
2025-03-26 38.10 38.90 35.95 36.00 2.3M
2025-03-25 35.99 38.12 34.49 37.85 3.1M
2025-03-24 37.70 38.50 35.83 36.31 4.8M
2025-03-21 37.00 37.77 35.06 37.72 3.8M
2025-03-20 35.45 35.98 33.12 35.98 4.4M
2025-03-19 31.00 34.27 31.00 34.27 1.6M
2025-03-18 32.64 32.64 32.64 32.64 0.0M
2025-03-17 34.36 34.36 34.36 34.36 0.0M
2025-03-13 36.17 36.17 36.17 36.17 0.1M
2025-03-12 38.08 38.08 38.08 38.08 0.1M
2025-03-11 40.09 40.09 40.09 40.09 0.0M
2025-03-10 42.21 42.21 42.21 42.21 0.1M
2025-03-07 45.50 48.24 44.44 44.44 0.8M
2025-03-06 44.76 49.47 44.76 46.78 1.9M
2025-03-05 47.12 50.50 47.12 47.12 1.6M
2025-03-04 49.61 49.61 49.61 49.61 0.0M
2025-03-03 52.23 52.23 52.23 52.23 0.3M
2025-02-28 54.98 54.98 54.98 54.98 0.0M
2025-02-27 57.88 57.88 57.88 57.88 0.0M
2025-02-25 60.93 60.93 60.93 60.93 0.1M
2025-02-24 64.14 64.14 64.14 64.14 0.1M
2025-02-21 65.41 72.30 65.41 67.52 3.2M
2025-02-20 68.86 68.86 68.86 68.86 0.0M
2025-02-19 72.49 72.49 72.49 72.49 0.1M
2025-02-18 76.31 76.31 76.31 76.31 0.0M
2025-02-17 80.33 80.33 80.33 80.33 0.0M
2025-02-14 84.56 84.56 84.56 84.56 0.1M
2025-02-13 89.02 89.02 89.02 89.02 0.2M
2025-02-12 93.71 93.71 93.71 93.71 0.0M
2025-02-11 98.65 98.65 98.65 98.65 0.0M
2025-02-10 103.85 103.85 103.85 103.85 0.1M
2025-02-07 109.32 109.32 109.32 109.32 0.0M
2025-02-06 115.08 115.08 115.08 115.08 0.0M
2025-02-05 121.14 121.14 121.14 121.14 0.0M
2025-02-04 127.52 127.52 127.52 127.52 0.0M
2025-02-03 134.24 134.24 134.24 134.24 0.0M
2025-02-01 141.31 141.31 141.31 141.31 0.0M
2025-01-31 155.50 155.50 148.75 148.75 1.2M
2025-01-30 152.00 157.12 146.94 156.58 0.9M
2025-01-29 141.30 151.40 137.55 149.64 2.9M
2025-01-28 152.80 152.80 144.79 144.79 0.7M
2025-01-27 158.30 158.50 152.42 152.42 0.4M
2025-01-24 154.95 160.71 153.76 160.45 0.7M
2025-01-23 155.00 158.90 151.11 153.06 0.6M
2025-01-22 158.01 159.80 152.35 155.43 0.5M
2025-01-21 169.00 169.00 159.98 160.37 0.4M
2025-01-20 168.80 170.88 164.99 168.40 0.6M
2025-01-17 166.00 169.89 163.90 167.91 1.2M
2025-01-16 168.70 172.70 167.29 170.86 0.5M
2025-01-15 166.90 171.68 164.50 167.95 2.2M
2025-01-14 157.50 167.48 155.00 166.07 1.4M
2025-01-13 162.00 166.70 160.02 160.02 0.6M
2025-01-10 174.97 176.22 168.45 168.45 0.7M
2025-01-09 183.99 184.50 177.00 177.32 0.9M
2025-01-08 188.70 188.89 179.59 186.32 1.6M
2025-01-07 186.45 190.99 183.51 189.05 1.0M
2025-01-06 192.95 197.77 181.63 182.96 2.3M
2025-01-03 187.00 193.00 185.60 191.19 1.4M
2025-01-02 184.68 191.89 178.00 188.74 1.9M
2025-01-01 183.00 187.60 177.10 184.71 1.3M