Stockint.com

Loading a wholistic market research tool


Research

Stock History for: VLEGOV, VL E-Governance & IT Solutions Limited, INE03HW01020, Listing: 14-Aug-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 5 High52 Price: 197.77 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 06-Jan-2025 Bumper: -; Drift%: -
Industry: IT - Services Face Value: 10; VWAP21: Low52 Price: 18.21 Barrier: 24.0; Drift%: -24.22
Basic Industry: IT Enabled Services Total Equity: 108,451,329 Low52 Date: 11-Nov-2025 SHP: 23.24 / 2.17 / 6.17 / 68.41
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 197.77 / 31.0 Month: 38.9 / 26.98 Week: 27.38 / 23.35 Day: 20.12 / 19.05 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 20.12 20.12 19.05 19.32 19.43 -1.98 209.53 515,053 26.86 229,685 229,685.00 0.45 31
2 11-Nov 18.62 20.12 18.21 19.71 18.77 2.82 213.76 1,248,097 65.10 831,795 831,795.00 1.56 112
3 10-Nov 19.68 20.36 19.17 19.17 19.51 -5.00 207.90 777,320 40.54 456,020 456,020.00 0.89 62
4 07-Nov 21.00 21.00 20.18 20.18 20.26 -5.04 218.85 620,002 32.34 340,933 340,933.00 0.69 46
5 06-Nov 22.35 22.35 21.25 21.25 21.41 -5.01 230.46 335,794 17.51 220,282 220,282.00 0.47 30
6 04-Nov 23.65 23.80 22.37 22.37 22.74 -5.01 242.61 625,778 32.64 416,053 416,053.00 0.95 56
7 03-Nov 24.00 24.00 23.44 23.55 23.57 -2.08 255.40 190,504 9.94 112,205 112,205.00 0.26 15
8 31-Oct 23.94 24.57 23.50 24.05 23.99 2.56 260.83 394,651 20.58 162,319 162,319.00 0.39 22
9 30-Oct 24.44 24.44 23.35 23.45 23.73 -2.09 254.32 416,272 21.71 323,705 323,705.00 0.77 44
10 29-Oct 24.41 25.17 23.45 23.95 24.07 -1.88 259.74 599,384 31.26 353,856 353,856.00 0.85 48
11 28-Oct 25.69 26.28 24.41 24.41 24.78 -5.02 264.73 1,061,453 55.36 633,500 633,500.00 1.57 86
12 27-Oct 26.39 27.38 25.17 25.70 26.67 -1.46 278.72 1,185,393 61.83 647,146 647,146.00 1.73 87
13 24-Oct 26.01 26.70 25.25 26.08 25.80 0.73 282.84 264,561 13.80 158,451 158,451.00 0.41 21
14 23-Oct 25.98 26.10 25.02 25.89 25.89 4.14 280.78 713,945 37.24 413,398 413,398.00 1.07 56
15 21-Oct 24.68 25.25 24.17 24.86 24.74 2.90 269.61 85,401 4.45 69,694 69,694.00 0.17 9
16 20-Oct 24.12 25.32 23.52 24.16 24.67 0.17 262.02 795,301 41.48 412,453 412,453.00 1.02 56
17 17-Oct 24.94 25.45 24.09 24.12 24.55 -4.89 261.58 1,130,289 58.95 655,604 655,604.00 1.61 89
18 16-Oct 26.70 27.03 25.36 25.36 25.57 -5.02 275.03 1,407,370 73.40 834,776 834,776.00 2.13 113
19 15-Oct 28.28 28.28 26.66 26.70 26.92 -4.88 289.57 556,062 29.00 331,436 331,436.00 0.89 45
20 14-Oct 29.19 29.19 27.70 28.07 28.20 -3.01 304.42 157,669 8.22 88,734 88,734.00 0.25 12
21 13-Oct 28.99 29.22 28.20 28.94 28.79 -0.41 313.86 668,106 34.85 602,234 602,234.00 1.73 81
22 10-Oct 28.39 29.23 27.77 29.06 28.51 4.38 315.16 1,493,523 77.90 1,221,496 1,221,496.00 3.48 165
23 09-Oct 27.16 28.08 27.16 27.84 27.66 3.00 301.93 167,544 8.74 111,928 111,928.00 0.31 15
24 08-Oct 27.70 28.23 26.91 27.03 27.44 -1.28 293.14 243,915 12.72 130,629 130,629.00 0.36 18
25 07-Oct 27.00 27.76 27.00 27.38 27.40 1.22 296.94 193,698 10.10 108,687 108,687.00 0.30 15
26 06-Oct 29.52 29.52 26.80 27.05 28.11 -3.81 293.36 934,265 48.73 682,122 682,122.00 1.92 92
27 03-Oct 27.80 28.12 27.50 28.12 27.98 4.96 304.97 108,101 5.64 78,561 78,561.00 0.22 11
28 01-Oct 27.85 27.85 26.00 26.79 26.52 -1.07 290.54 740,125 38.60 403,192 403,192.00 1.07 54
29 30-Sep 28.00 28.62 26.98 27.08 27.49 -4.68 293.69 605,154 31.56 356,292 356,292.00 0.98 48
30 29-Sep 29.50 29.57 28.21 28.41 28.81 -4.34 308.11 323,676 16.88 196,161 196,161.00 0.57 26
31 26-Sep 31.26 31.30 29.70 29.70 29.96 -5.02 322.10 586,810 30.61 393,579 393,579.00 1.18 53
32 25-Sep 33.10 33.10 31.10 31.27 31.72 -4.31 339.13 426,904 22.27 299,392 299,392.00 0.95 40
33 24-Sep 33.10 34.00 32.01 32.68 32.90 0.80 354.42 446,070 23.27 294,285 294,285.00 0.97 40
34 23-Sep 32.10 33.19 32.10 32.42 32.61 -0.43 351.60 217,378 11.34 155,482 155,482.00 0.51 21
35 22-Sep 33.89 34.16 32.27 32.56 32.78 -3.47 353.12 579,550 30.23 335,827 335,827.00 1.10 45
36 19-Sep 35.99 35.99 33.73 33.73 34.21 -5.01 365.81 954,272 49.77 640,623 640,623.00 2.19 86
37 18-Sep 36.34 36.47 34.81 35.51 35.63 -0.03 385.11 226,445 11.81 147,092 147,092.00 0.52 20
38 17-Sep 34.80 36.00 33.67 35.52 34.92 2.57 385.22 501,030 26.13 261,485 261,485.00 0.91 35
39 16-Sep 36.51 36.63 34.56 34.63 35.15 -4.81 375.57 307,094 16.02 183,038 183,038.00 0.64 25
40 15-Sep 37.49 37.90 35.82 36.38 36.36 -1.89 394.55 369,151 19.25 222,971 222,971.00 0.81 30
41 12-Sep 38.90 38.90 36.40 37.08 37.52 -0.54 402.14 703,868 36.71 391,581 391,581.00 1.47 53
42 11-Sep 38.14 38.14 36.51 37.28 37.93 2.61 404.31 1,615,907 84.28 865,897 865,897.00 3.28 117
43 10-Sep 36.33 36.33 36.33 36.33 36.33 5.00 394.00 88,724 4.63 88,719 88,719.00 0.32 12
44 09-Sep 33.55 34.60 33.13 34.60 34.45 4.98 375.24 322,925 16.84 225,173 225,173.00 0.78 30
45 08-Sep 32.31 33.60 31.71 32.96 32.76 2.07 357.46 189,739 9.90 105,011 105,011.00 0.34 14
46 05-Sep 33.00 33.00 31.76 32.29 32.34 -0.25 350.19 138,027 7.20 86,020 86,020.00 0.28 12
47 04-Sep 32.00 33.00 31.98 32.37 32.45 1.86 351.06 263,922 13.77 154,069 154,069.00 0.50 21
48 03-Sep 32.48 33.38 31.00 31.78 32.20 -2.16 344.66 552,002 28.79 340,222 340,222.00 1.10 46
49 02-Sep 33.40 33.88 32.15 32.48 33.05 -0.49 352.25 585,548 30.54 336,838 336,838.00 1.11 45
50 01-Sep 34.14 34.65 32.41 32.64 32.96 -4.34 353.99 599,356 31.26 414,054 414,054.00 1.36 56
51 29-Aug 35.41 35.85 33.78 34.12 34.62 -3.64 370.04 395,462 20.63 273,747 273,747.00 0.95 37
52 28-Aug 37.70 37.70 35.06 35.41 35.69 -4.06 384.03 350,661 18.29 205,177 205,177.00 0.73 28
53 26-Aug 38.90 39.49 36.50 36.91 38.04 -1.99 400.29 221,976 11.58 160,988 160,988.00 0.61 22
54 25-Aug 37.16 38.50 37.00 37.66 38.11 2.70 408.43 206,509 10.77 137,537 137,537.00 0.52 19
55 22-Aug 36.44 37.90 35.63 36.67 36.34 0.14 397.69 112,235 5.85 0 0.00 0.00 15
56 21-Aug 38.87 38.87 36.10 36.62 37.00 -3.53 397.15 230,062 12.00 0 0.00 0.00 31
57 20-Aug 39.48 39.99 37.96 37.96 38.79 -5.01 411.68 203,079 10.59 0 0.00 0.00 27
58 19-Aug 36.30 39.97 36.16 39.96 38.57 4.96 433.37 438,341 22.86 0 0.00 0.00 59
59 18-Aug 40.06 40.99 38.07 38.07 39.04 -5.01 412.87 214,588 11.19 0 0.00 0.00 29
60 14-Aug 42.17 42.68 40.06 40.08 40.37 -4.96 434.67 175,439 9.15 0 0.00 0.00 24
61 13-Aug 43.75 44.99 41.75 42.17 42.58 -3.90 457.34 117,782 6.14 0 0.00 0.00 16
62 12-Aug 43.78 44.50 41.85 43.88 43.67 -0.25 475.88 302,467 15.78 0 0.00 0.00 41
63 11-Aug 45.80 47.60 43.54 43.99 44.03 -4.04 477.08 127,094 6.63 0 0.00 0.00 17
64 08-Aug 46.03 46.03 45.84 45.84 45.92 -2.01 497.14 51,725 2.70 0 0.00 0.00 7
65 07-Aug 47.26 47.26 46.78 46.78 46.90 -2.01 507.34 33,867 1.77 0 0.00 0.00 5
66 06-Aug 47.74 47.74 47.74 47.74 47.74 1.99 517.75 34,299 1.79 0 0.00 0.00 5
67 05-Aug 46.81 46.81 46.81 46.81 46.81 1.98 507.66 19,172 1.00 0 0.00 0.00 3

Similar Stocks: CIGNITITEC    DATAMATICS    EMUDHRA    LTTS    TATATECH    ADROITINFO    ADSL    AIRAN    ASMS    AURUM    AXISCADES    BBOX    BLSE    CREATIVE    DCM    DEVIT    DIGISPICE    DSSL    E2E    EXPLEOSOL    FCSSOFT    GENESYS    GSS    HOVS    IKS    INSPIRISYS    IZMO    MOLDTECH    ONWARDTEC    ORIENTTECH    PALREDTEC    PANACHE    ROLTA    RSYSTEMS    SAGILITY    SASKEN    SECURKLOUD    SIGMA    SILVERTUC    TERASOFT    VAKRANGEE    VLEGOV    ZAGGLE    AFFLE    CYIENT    NETWEB    ENFUSE    ENSER    GSTL    NPST    ROXHITECH    SAHANA    PROTEAN    QUADPRO    BCG    DIGITIDE    OPTIVALUE    MGSL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com