VGINFOTECH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 149.70 | 152.30 | 152.30 | 149.10 | 42000 | -1.67% |
| 18 Dec 2025 | 152.25 | 152.00 | 153.90 | 149.50 | 39000 | -1.74% |
| 17 Dec 2025 | 154.95 | 157.25 | 157.25 | 153.75 | 16000 | -2.30% |
| 16 Dec 2025 | 158.60 | 159.80 | 160.10 | 155.05 | 47000 | -0.94% |
| 15 Dec 2025 | 160.10 | 161.00 | 162.00 | 158.00 | 57000 | 1.88% |
| 12 Dec 2025 | 157.15 | 157.95 | 157.95 | 155.15 | 18000 | 1.39% |
| 11 Dec 2025 | 155.00 | 155.60 | 158.75 | 154.60 | 23000 | -0.23% |
| 10 Dec 2025 | 155.35 | 155.00 | 156.40 | 154.95 | 15000 | 0.78% |
| 09 Dec 2025 | 154.15 | 148.55 | 157.00 | 148.40 | 56000 | 2.32% |
| 08 Dec 2025 | 150.65 | 165.00 | 167.00 | 146.00 | 146000 | -7.77% |
| 05 Dec 2025 | 163.35 | 163.00 | 164.95 | 157.50 | 47000 | 0.43% |
| 04 Dec 2025 | 162.65 | 160.80 | 166.90 | 160.80 | 69000 | 2.52% |
| 03 Dec 2025 | 158.65 | 158.05 | 160.00 | 156.55 | 46000 | -1.98% |
| 02 Dec 2025 | 161.85 | 170.05 | 170.05 | 161.40 | 59000 | -4.68% |
| 01 Dec 2025 | 169.80 | 173.00 | 178.00 | 169.00 | 95000 | 0.53% |
| 28 Nov 2025 | 168.90 | 168.00 | 175.50 | 168.00 | 56000 | 0.54% |
| 27 Nov 2025 | 168.00 | 173.55 | 173.95 | 166.00 | 99000 | -3.17% |
| 26 Nov 2025 | 173.50 | 172.95 | 175.95 | 171.00 | 102000 | 1.85% |
| 25 Nov 2025 | 170.35 | 168.00 | 171.00 | 166.35 | 41000 | 0.44% |
| 24 Nov 2025 | 169.60 | 177.95 | 178.00 | 166.25 | 57000 | -3.39% |
| 21 Nov 2025 | 175.55 | 177.50 | 180.75 | 174.45 | 111000 | -1.24% |
| 20 Nov 2025 | 177.75 | 179.85 | 183.80 | 176.15 | 137000 | 0.97% |
| 19 Nov 2025 | 176.05 | 173.70 | 178.80 | 172.00 | 153000 | 3.10% |
| 18 Nov 2025 | 170.75 | 167.40 | 171.50 | 165.10 | 75000 | 2.31% |
| 17 Nov 2025 | 166.90 | 162.50 | 169.00 | 162.05 | 213000 | 5.53% |
| 14 Nov 2025 | 158.15 | 159.00 | 159.00 | 153.80 | 31000 | 1.77% |
| 13 Nov 2025 | 155.40 | 154.80 | 156.00 | 154.80 | 44000 | 1.04% |
| 12 Nov 2025 | 153.80 | 152.05 | 154.30 | 151.00 | 26000 | -0.36% |
| 11 Nov 2025 | 154.35 | 159.95 | 159.95 | 154.00 | 20000 | -1.72% |
| 10 Nov 2025 | 157.05 | 157.05 | 162.45 | 156.50 | 24000 | -1.84% |
| 07 Nov 2025 | 160.00 | 161.00 | 165.00 | 159.05 | 24000 | -0.87% |
| 06 Nov 2025 | 161.40 | 163.35 | 164.00 | 158.00 | 37000 | -1.31% |
| 04 Nov 2025 | 163.55 | 162.00 | 166.00 | 161.25 | 56000 | 1.58% |
| 03 Nov 2025 | 161.00 | 158.50 | 162.00 | 158.50 | 20000 | 1.90% |
| 31 Oct 2025 | 158.00 | 156.15 | 158.90 | 156.00 | 14000 | 0.83% |
| 30 Oct 2025 | 156.70 | 155.00 | 157.95 | 152.00 | 78000 | 0.22% |
| 29 Oct 2025 | 156.35 | 156.90 | 156.90 | 153.95 | 13000 | 1.79% |
| 28 Oct 2025 | 153.60 | 152.50 | 158.00 | 152.50 | 36000 | -0.55% |
| 27 Oct 2025 | 154.45 | 159.00 | 159.00 | 151.35 | 41000 | -1.31% |
| 24 Oct 2025 | 156.50 | 157.50 | 158.25 | 155.30 | 27000 | -0.63% |
| 23 Oct 2025 | 157.50 | 160.00 | 160.00 | 156.00 | 37000 | -1.07% |
| 21 Oct 2025 | 159.20 | 160.15 | 160.15 | 155.95 | 72000 | 0.38% |
| 20 Oct 2025 | 158.60 | 158.00 | 162.00 | 153.05 | 83000 | 0.63% |
| 17 Oct 2025 | 157.60 | 158.50 | 159.95 | 156.80 | 17000 | -1.47% |
| 16 Oct 2025 | 159.95 | 162.00 | 162.00 | 156.10 | 42000 | -0.09% |
| 15 Oct 2025 | 160.10 | 162.95 | 162.95 | 156.00 | 120000 | -0.12% |
| 14 Oct 2025 | 160.30 | 165.00 | 168.00 | 160.00 | 158000 | -2.82% |
| 13 Oct 2025 | 164.95 | 169.80 | 169.80 | 163.00 | 42000 | -1.87% |
| 10 Oct 2025 | 168.10 | 169.10 | 170.80 | 168.00 | 51000 | -1.67% |
| 09 Oct 2025 | 170.95 | 166.25 | 171.50 | 166.25 | 23000 | 0.12% |
| 08 Oct 2025 | 170.75 | 170.00 | 174.45 | 169.05 | 44000 | -0.23% |
| 07 Oct 2025 | 171.15 | 172.65 | 174.45 | 170.10 | 47000 | -0.61% |
| 06 Oct 2025 | 172.20 | 176.45 | 176.50 | 169.45 | 47000 | -0.86% |
| 03 Oct 2025 | 173.70 | 172.65 | 176.00 | 172.50 | 112000 | 0.29% |
| 01 Oct 2025 | 173.20 | 179.95 | 179.95 | 172.00 | 36000 | -2.06% |
| 30 Sep 2025 | 176.85 | 176.50 | 179.55 | 174.00 | 37000 | -0.31% |
| 29 Sep 2025 | 177.40 | 183.95 | 183.95 | 176.60 | 26000 | -1.53% |
| 26 Sep 2025 | 180.15 | 180.00 | 185.00 | 170.45 | 152000 | 0.17% |
| 25 Sep 2025 | 179.85 | 186.25 | 186.45 | 179.00 | 78000 | -3.57% |
| 24 Sep 2025 | 186.50 | 187.50 | 191.00 | 184.60 | 102000 | -0.53% |
| 23 Sep 2025 | 187.50 | 187.00 | 190.40 | 185.00 | 40000 | 0.59% |
| 22 Sep 2025 | 186.40 | 185.00 | 191.00 | 185.00 | 78000 | -2.05% |
| 19 Sep 2025 | 190.30 | 184.00 | 193.00 | 184.00 | 159000 | 3.37% |
| 18 Sep 2025 | 184.10 | 185.15 | 189.20 | 182.00 | 76000 | 0.52% |
| 17 Sep 2025 | 183.15 | 184.00 | 185.10 | 176.50 | 158000 | -0.65% |
| 16 Sep 2025 | 184.35 | 188.00 | 188.00 | 183.60 | 42000 | -2.41% |
| 15 Sep 2025 | 188.90 | 186.95 | 190.95 | 183.55 | 88000 | 3.08% |
| 12 Sep 2025 | 183.25 | 193.95 | 194.40 | 182.25 | 72000 | -3.65% |
| 11 Sep 2025 | 190.20 | 183.60 | 197.30 | 179.50 | 172000 | 3.59% |
| 10 Sep 2025 | 183.60 | 187.50 | 187.50 | 179.55 | 110000 | 0.71% |
| 09 Sep 2025 | 182.30 | 188.75 | 201.80 | 177.60 | 511000 | -2.28% |
| 08 Sep 2025 | 186.55 | 179.95 | 188.75 | 177.50 | 297000 | 6.84% |
| 05 Sep 2025 | 174.60 | 182.45 | 182.50 | 173.50 | 144000 | -2.13% |
| 04 Sep 2025 | 178.40 | 171.00 | 187.60 | 171.00 | 496000 | 5.56% |
| 03 Sep 2025 | 169.00 | 171.00 | 172.95 | 167.95 | 92000 | -0.82% |
| 02 Sep 2025 | 170.40 | 171.85 | 172.70 | 168.15 | 66000 | 0.86% |
| 01 Sep 2025 | 168.95 | 176.00 | 176.70 | 168.00 | 130000 | -3.73% |
| 29 Aug 2025 | 175.50 | 177.25 | 177.25 | 172.50 | 62000 | 0.66% |
| 28 Aug 2025 | 174.35 | 178.70 | 178.70 | 172.45 | 56000 | -1.75% |
| 26 Aug 2025 | 177.45 | 175.30 | 178.00 | 171.85 | 78000 | 3.59% |
| 25 Aug 2025 | 171.30 | 171.00 | 176.00 | 170.10 | 115000 | -0.70% |
| 22 Aug 2025 | 172.50 | 169.00 | 176.10 | 169.00 | 105000 | 1.35% |
| 21 Aug 2025 | 170.20 | 172.20 | 174.00 | 167.60 | 89000 | -1.16% |
| 20 Aug 2025 | 172.20 | 174.95 | 174.95 | 169.00 | 58000 | -1.29% |
| 19 Aug 2025 | 174.45 | 173.00 | 175.00 | 170.60 | 49000 | 1.10% |
| 18 Aug 2025 | 172.55 | 183.00 | 183.00 | 166.00 | 316000 | -2.68% |
| 14 Aug 2025 | 177.30 | 176.50 | 181.00 | 176.00 | 37000 | 1.60% |
| 13 Aug 2025 | 174.50 | 178.15 | 179.90 | 173.00 | 85000 | -2.02% |
| 12 Aug 2025 | 178.10 | 180.75 | 180.75 | 178.00 | 24000 | 0.28% |
| 11 Aug 2025 | 177.60 | 174.20 | 180.50 | 174.20 | 72000 | 1.14% |
| 08 Aug 2025 | 175.60 | 184.85 | 187.60 | 174.00 | 94000 | -4.41% |
| 07 Aug 2025 | 183.70 | 185.00 | 187.00 | 182.60 | 73000 | -1.16% |
| 06 Aug 2025 | 185.85 | 189.85 | 191.00 | 182.15 | 110000 | -0.85% |
| 05 Aug 2025 | 187.45 | 193.40 | 194.80 | 186.75 | 107000 | -3.08% |
| 04 Aug 2025 | 193.40 | 196.00 | 198.00 | 184.00 | 111000 | -0.69% |
| 01 Aug 2025 | 194.75 | 203.95 | 206.00 | 193.20 | 151000 | -3.23% |
| 31 Jul 2025 | 201.25 | 178.90 | 208.00 | 174.30 | 850000 | 13.03% |
| 30 Jul 2025 | 178.05 | 174.30 | 179.00 | 174.00 | 109000 | 0.59% |
| 29 Jul 2025 | 177.00 | 175.00 | 177.80 | 172.80 | 110000 | 1.96% |
| 28 Jul 2025 | 173.60 | 174.00 | 178.70 | 172.00 | 173000 | 1.22% |
| 25 Jul 2025 | 171.50 | 180.45 | 180.45 | 170.95 | 129000 | -4.59% |
| 24 Jul 2025 | 179.75 | 175.40 | 182.90 | 173.60 | 138000 | 2.48% |
| 23 Jul 2025 | 175.40 | 179.00 | 179.00 | 174.00 | 63000 | -1.57% |
| 22 Jul 2025 | 178.20 | 173.10 | 178.95 | 173.10 | 74000 | 0.93% |
| 21 Jul 2025 | 176.55 | 178.35 | 179.50 | 176.15 | 51000 | -1.01% |
| 18 Jul 2025 | 178.35 | 179.00 | 181.70 | 174.10 | 68000 | 0.17% |
| 17 Jul 2025 | 178.05 | 181.55 | 184.00 | 176.50 | 132000 | -1.47% |
| 16 Jul 2025 | 180.70 | 180.00 | 182.00 | 175.55 | 134000 | 0.53% |
| 15 Jul 2025 | 179.75 | 177.00 | 180.90 | 173.55 | 99000 | 0.84% |
| 14 Jul 2025 | 178.25 | 174.90 | 184.00 | 174.90 | 462000 | 2.71% |
| 11 Jul 2025 | 173.55 | 162.50 | 180.00 | 159.50 | 473000 | 7.86% |
| 10 Jul 2025 | 160.90 | 160.85 | 162.95 | 158.60 | 178000 | 0.03% |
| 09 Jul 2025 | 160.85 | 168.15 | 169.60 | 158.00 | 158000 | -3.31% |
| 08 Jul 2025 | 166.35 | 166.00 | 168.00 | 161.00 | 154000 | 1.09% |
| 07 Jul 2025 | 164.55 | 167.45 | 170.00 | 164.05 | 102000 | -2.05% |
| 04 Jul 2025 | 168.00 | 166.65 | 169.90 | 163.50 | 77000 | 1.30% |
| 03 Jul 2025 | 165.85 | 170.50 | 170.50 | 165.10 | 63000 | -2.81% |
| 02 Jul 2025 | 170.65 | 162.75 | 171.45 | 157.50 | 512000 | 3.96% |
| 01 Jul 2025 | 164.15 | 170.75 | 170.90 | 162.25 | 194000 | -1.77% |
| 30 Jun 2025 | 167.10 | 172.00 | 172.45 | 166.00 | 95000 | -1.33% |
| 27 Jun 2025 | 169.35 | 165.00 | 172.00 | 165.00 | 173000 | 0.89% |
| 26 Jun 2025 | 167.85 | 174.60 | 174.60 | 166.55 | 156000 | -2.01% |
| 25 Jun 2025 | 171.30 | 173.20 | 175.85 | 170.50 | 181000 | -0.44% |
| 24 Jun 2025 | 172.05 | 169.35 | 177.95 | 167.10 | 611000 | 2.38% |
| 23 Jun 2025 | 168.05 | 175.10 | 179.00 | 166.60 | 690000 | -4.41% |
| 20 Jun 2025 | 175.80 | 167.10 | 179.90 | 164.00 | 418000 | 3.29% |
| 19 Jun 2025 | 170.20 | 175.20 | 177.00 | 167.00 | 203000 | -3.84% |
| 18 Jun 2025 | 177.00 | 179.00 | 181.50 | 175.05 | 250000 | 2.05% |
| 17 Jun 2025 | 173.45 | 169.00 | 179.00 | 166.10 | 325000 | 6.18% |
| 16 Jun 2025 | 163.35 | 166.00 | 170.95 | 158.00 | 511000 | -3.60% |
| 13 Jun 2025 | 169.45 | 168.95 | 175.00 | 160.00 | 565000 | -3.28% |
| 12 Jun 2025 | 175.20 | 182.80 | 187.00 | 173.00 | 390000 | -3.63% |
| 11 Jun 2025 | 181.80 | 181.80 | 184.90 | 175.00 | 430000 | 1.79% |
| 10 Jun 2025 | 178.60 | 178.00 | 181.30 | 173.55 | 489000 | 6.03% |
| 09 Jun 2025 | 168.45 | 169.25 | 174.90 | 166.00 | 186000 | 0.24% |
| 06 Jun 2025 | 168.05 | 169.95 | 171.00 | 162.10 | 197000 | 1.11% |
| 05 Jun 2025 | 166.20 | 160.00 | 167.85 | 156.60 | 197000 | 6.33% |
| 04 Jun 2025 | 156.30 | 157.15 | 163.65 | 146.00 | 296000 | 0.64% |
| 03 Jun 2025 | 155.30 | 163.70 | 164.80 | 153.00 | 321000 | -5.02% |
| 02 Jun 2025 | 163.50 | 173.00 | 173.75 | 162.00 | 259000 | -5.27% |
| 30 May 2025 | 172.60 | 171.00 | 174.75 | 168.00 | 222000 | 2.19% |
| 29 May 2025 | 168.90 | 171.70 | 174.80 | 165.10 | 184000 | 0.72% |
| 28 May 2025 | 167.70 | 177.00 | 180.95 | 164.25 | 343000 | -2.92% |
| 27 May 2025 | 172.75 | 163.00 | 172.75 | 163.00 | 331000 | 4.98% |
| 26 May 2025 | 164.55 | 163.05 | 171.45 | 161.45 | 546000 | -3.18% |
| 23 May 2025 | 169.95 | 175.50 | 177.25 | 169.95 | 473000 | -5.00% |
| 22 May 2025 | 178.90 | 165.30 | 179.10 | 162.10 | 1232000 | 4.87% |
| 21 May 2025 | 170.60 | 170.60 | 170.60 | 170.60 | 118000 | -4.98% |
| 20 May 2025 | 179.55 | 193.90 | 197.85 | 179.55 | 2120000 | -5.00% |
