Price Data Selection & Download
Veer Global Infraconstruction Share Price All Time Records & Statistics (Oct 2020 - Sep 2026)
989 daily OHLCV records on BSE from Oct. 2020 to Sept. 2026. Analyse Veer Global Infraconstruction ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹273.00
September 02, 2024
BSE Exchange
Share Price All Time Low
₹11.40
December 22, 2020
BSE Exchange
Highest Volume Trading Day
313,872
October 19, 2020 • ₹13.15
BSE Exchange
Share Price History Data (Oct 2020 - Sep 2026)
VGIL daily open, high, low, close and volume (OHLCV) on BSE — 170 records.
Total Records
170
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹141.00 | ₹142.00 | ₹140.00 | ₹141.50 | 4,428 |
| 2026-09-17 | ₹140.90 | ₹141.00 | ₹140.00 | ₹140.40 | 2,194 |
| 2026-09-16 | ₹140.00 | ₹142.50 | ₹139.00 | ₹139.00 | 2,398 |
| 2026-09-15 | ₹140.00 | ₹140.00 | ₹139.95 | ₹140.00 | 1,248 |
| 2026-09-11 | ₹140.50 | ₹142.40 | ₹140.50 | ₹142.20 | 611 |
| 2026-09-10 | ₹142.00 | ₹142.35 | ₹140.50 | ₹142.00 | 185 |
| 2026-09-09 | ₹142.00 | ₹142.00 | ₹141.45 | ₹141.55 | 3,658 |
| 2026-09-08 | ₹141.00 | ₹141.00 | ₹140.50 | ₹141.00 | 1,158 |
| 2026-09-07 | ₹140.00 | ₹141.00 | ₹139.50 | ₹140.90 | 3,374 |
| 2026-09-04 | ₹137.95 | ₹140.05 | ₹137.55 | ₹139.70 | 2,637 |
| 2026-09-03 | ₹139.75 | ₹140.00 | ₹137.50 | ₹137.50 | 5,097 |
| 2026-09-02 | ₹138.10 | ₹140.00 | ₹138.00 | ₹138.80 | 660 |
| 2026-09-01 | ₹138.45 | ₹143.00 | ₹138.00 | ₹138.10 | 2,269 |
| 2026-08-31 | ₹141.50 | ₹142.45 | ₹140.00 | ₹140.00 | 4,595 |
| 2026-08-28 | ₹140.45 | ₹141.55 | ₹136.45 | ₹141.55 | 3,411 |
| 2026-08-27 | ₹135.90 | ₹136.95 | ₹135.75 | ₹136.60 | 9,432 |
| 2026-08-26 | ₹137.95 | ₹137.95 | ₹133.45 | ₹135.65 | 4,793 |
| 2026-08-25 | ₹139.55 | ₹141.55 | ₹134.00 | ₹134.00 | 51,810 |
| 2026-08-24 | ₹141.55 | ₹141.55 | ₹139.00 | ₹139.00 | 5,860 |
| 2026-08-21 | ₹139.95 | ₹141.50 | ₹139.95 | ₹140.00 | 8,343 |
| 2026-08-20 | ₹139.05 | ₹140.90 | ₹137.30 | ₹140.00 | 4,433 |
| 2026-08-19 | ₹137.90 | ₹138.00 | ₹135.05 | ₹137.95 | 3,890 |
| 2026-08-18 | ₹134.00 | ₹134.00 | ₹127.95 | ₹133.50 | 11,937 |
| 2026-08-17 | ₹125.00 | ₹131.15 | ₹125.00 | ₹130.00 | 5,651 |
| 2026-08-14 | ₹122.05 | ₹125.25 | ₹122.00 | ₹124.95 | 262 |
| 2026-08-13 | ₹129.25 | ₹129.25 | ₹121.10 | ₹122.30 | 10,720 |
| 2026-08-12 | ₹131.55 | ₹131.55 | ₹127.45 | ₹127.45 | 3,411 |
| 2026-08-11 | ₹136.30 | ₹136.30 | ₹134.00 | ₹134.15 | 11,804 |
| 2026-08-10 | ₹139.00 | ₹139.00 | ₹130.90 | ₹133.60 | 938 |
| 2026-08-07 | ₹136.00 | ₹136.00 | ₹130.00 | ₹132.65 | 1,408 |
| 2026-08-06 | ₹134.30 | ₹138.00 | ₹132.50 | ₹136.00 | 265 |
| 2026-08-05 | ₹132.20 | ₹134.30 | ₹131.00 | ₹134.30 | 650 |
| 2026-08-04 | ₹135.00 | ₹135.00 | ₹132.00 | ₹132.15 | 839 |
| 2026-08-03 | ₹134.00 | ₹135.00 | ₹133.50 | ₹135.00 | 80 |
| 2026-07-31 | ₹138.00 | ₹138.00 | ₹134.00 | ₹134.00 | 208 |
| 2026-07-30 | ₹133.75 | ₹134.00 | ₹130.00 | ₹134.00 | 200 |
| 2026-07-29 | ₹134.00 | ₹134.95 | ₹133.00 | ₹134.95 | 632 |
| 2026-07-28 | ₹141.00 | ₹141.00 | ₹134.10 | ₹135.00 | 717 |
| 2026-07-27 | ₹141.00 | ₹141.00 | ₹135.00 | ₹135.00 | 2,015 |
| 2026-07-24 | ₹135.35 | ₹138.85 | ₹134.80 | ₹134.90 | 1,991 |
| 2026-07-23 | ₹141.75 | ₹141.75 | ₹135.60 | ₹135.60 | 365 |
| 2026-07-22 | ₹139.50 | ₹142.00 | ₹136.00 | ₹139.00 | 372 |
| 2026-07-21 | ₹137.10 | ₹139.50 | ₹136.00 | ₹136.00 | 1,090 |
| 2026-07-20 | ₹138.00 | ₹139.25 | ₹137.00 | ₹137.00 | 1,294 |
| 2026-07-17 | ₹138.50 | ₹143.00 | ₹138.30 | ₹139.45 | 724 |
| 2026-07-16 | ₹143.80 | ₹143.80 | ₹139.00 | ₹142.30 | 737 |
| 2026-07-15 | ₹141.60 | ₹144.00 | ₹141.40 | ₹143.80 | 174 |
| 2026-07-14 | ₹140.80 | ₹144.80 | ₹138.00 | ₹142.60 | 855 |
| 2026-07-13 | ₹140.80 | ₹140.80 | ₹139.50 | ₹140.80 | 164 |
| 2026-07-10 | ₹140.90 | ₹142.90 | ₹135.00 | ₹139.50 | 2,862 |
| 2026-07-09 | ₹139.70 | ₹141.00 | ₹137.50 | ₹137.50 | 3,416 |
| 2026-07-08 | ₹141.50 | ₹141.50 | ₹140.00 | ₹140.00 | 670 |
| 2026-07-07 | ₹141.65 | ₹141.65 | ₹141.50 | ₹141.50 | 1,655 |
| 2026-07-06 | ₹141.40 | ₹142.00 | ₹141.40 | ₹141.50 | 1,831 |
| 2026-07-03 | ₹143.25 | ₹145.90 | ₹142.00 | ₹143.55 | 2,370 |
| 2026-07-02 | ₹144.00 | ₹145.00 | ₹142.80 | ₹142.80 | 2,820 |
| 2026-07-01 | ₹144.60 | ₹145.00 | ₹143.00 | ₹143.10 | 3,298 |
| 2026-06-30 | ₹144.95 | ₹144.95 | ₹143.50 | ₹144.80 | 1,865 |
| 2026-06-29 | ₹144.50 | ₹145.00 | ₹144.00 | ₹144.55 | 6,245 |
| 2026-06-25 | ₹142.10 | ₹142.95 | ₹142.10 | ₹142.95 | 3,220 |
| 2026-06-24 | ₹142.00 | ₹143.75 | ₹142.00 | ₹142.10 | 3,348 |
| 2026-06-23 | ₹144.00 | ₹144.50 | ₹140.00 | ₹140.40 | 4,639 |
| 2026-06-22 | ₹145.95 | ₹145.95 | ₹144.00 | ₹144.35 | 1,621 |
| 2026-06-19 | ₹147.50 | ₹147.50 | ₹145.95 | ₹146.00 | 649 |
| 2026-06-18 | ₹142.80 | ₹144.00 | ₹142.70 | ₹142.70 | 3,015 |
| 2026-06-17 | ₹143.00 | ₹143.00 | ₹143.00 | ₹143.00 | 505 |
| 2026-06-16 | ₹143.00 | ₹143.00 | ₹140.50 | ₹143.00 | 4,333 |
| 2026-06-15 | ₹142.05 | ₹143.50 | ₹141.50 | ₹142.75 | 4,869 |
| 2026-06-12 | ₹144.15 | ₹144.15 | ₹142.50 | ₹143.10 | 1,963 |
| 2026-06-11 | ₹142.00 | ₹144.00 | ₹142.00 | ₹144.00 | 799 |
| 2026-06-10 | ₹140.00 | ₹145.00 | ₹140.00 | ₹142.00 | 5,547 |
| 2026-06-09 | ₹143.00 | ₹143.00 | ₹140.00 | ₹141.00 | 2,678 |
| 2026-06-08 | ₹141.60 | ₹142.00 | ₹141.00 | ₹142.00 | 5,830 |
| 2026-06-05 | ₹141.00 | ₹143.00 | ₹141.00 | ₹143.00 | 2,625 |
| 2026-06-04 | ₹142.90 | ₹143.00 | ₹141.50 | ₹143.00 | 4,282 |
| 2026-06-03 | ₹141.20 | ₹143.50 | ₹141.00 | ₹143.00 | 2,812 |
| 2026-06-02 | ₹144.00 | ₹144.00 | ₹137.30 | ₹142.00 | 2,109 |
| 2026-06-01 | ₹148.00 | ₹148.00 | ₹144.00 | ₹144.00 | 264 |
| 2026-05-29 | ₹145.00 | ₹148.00 | ₹140.80 | ₹147.95 | 1,074 |
| 2026-05-27 | ₹144.20 | ₹147.00 | ₹142.00 | ₹145.75 | 6,853 |
| 2026-05-26 | ₹145.00 | ₹145.00 | ₹141.00 | ₹145.00 | 4,431 |
| 2026-05-25 | ₹142.55 | ₹148.50 | ₹142.55 | ₹144.00 | 5,798 |
| 2026-05-22 | ₹143.05 | ₹144.00 | ₹138.00 | ₹142.75 | 6,762 |
| 2026-05-21 | ₹143.00 | ₹144.00 | ₹141.50 | ₹143.00 | 4,580 |
| 2026-05-20 | ₹144.00 | ₹144.00 | ₹142.25 | ₹143.50 | 1,025 |
| 2026-05-19 | ₹142.25 | ₹142.50 | ₹141.95 | ₹142.50 | 1,418 |
| 2026-05-18 | ₹140.50 | ₹142.00 | ₹140.50 | ₹142.00 | 2,146 |
| 2026-05-15 | ₹139.00 | ₹140.95 | ₹139.00 | ₹140.95 | 750 |
| 2026-05-14 | ₹140.50 | ₹141.00 | ₹140.20 | ₹140.40 | 1,994 |
| 2026-05-13 | ₹141.00 | ₹142.45 | ₹140.50 | ₹141.00 | 3,028 |
| 2026-05-12 | ₹141.00 | ₹141.00 | ₹140.50 | ₹141.00 | 2,672 |
| 2026-05-11 | ₹141.00 | ₹141.00 | ₹140.50 | ₹140.60 | 3,896 |
| 2026-05-08 | ₹141.50 | ₹143.00 | ₹140.50 | ₹141.50 | 4,000 |
| 2026-05-07 | ₹142.90 | ₹144.00 | ₹140.00 | ₹140.20 | 8,337 |
| 2026-05-06 | ₹151.00 | ₹151.00 | ₹140.00 | ₹142.75 | 39,512 |
| 2026-05-05 | ₹146.90 | ₹147.00 | ₹138.20 | ₹145.85 | 25,190 |
| 2026-05-04 | ₹139.25 | ₹140.15 | ₹128.00 | ₹140.00 | 29,320 |
| 2026-04-30 | ₹132.85 | ₹135.00 | ₹130.55 | ₹133.52 | 8,814 |
| 2026-04-29 | ₹137.00 | ₹138.00 | ₹133.00 | ₹137.31 | 14,400 |
| 2026-04-28 | ₹126.80 | ₹135.70 | ₹122.80 | ₹134.27 | 48,467 |
| 2026-04-27 | ₹129.25 | ₹129.25 | ₹119.25 | ₹129.25 | 188,249 |
| 2026-04-24 | ₹123.10 | ₹123.10 | ₹123.10 | ₹123.10 | 16,706 |
| 2026-04-23 | ₹117.24 | ₹117.24 | ₹117.24 | ₹117.24 | 32,006 |
| 2026-04-22 | ₹111.66 | ₹111.66 | ₹111.66 | ₹111.66 | 2,535 |
| 2026-04-21 | ₹106.35 | ₹106.35 | ₹106.35 | ₹106.35 | 215 |
| 2026-04-20 | ₹101.29 | ₹101.29 | ₹101.29 | ₹101.29 | 21,281 |
| 2026-04-17 | ₹95.99 | ₹96.47 | ₹95.99 | ₹96.47 | 7,206 |
| 2026-04-16 | ₹88.20 | ₹91.88 | ₹83.14 | ₹91.88 | 25,342 |
| 2026-04-15 | ₹96.30 | ₹96.34 | ₹87.51 | ₹87.51 | 6,876 |
| 2026-04-13 | ₹92.00 | ₹92.80 | ₹91.88 | ₹92.11 | 1,054 |
| 2026-04-10 | ₹84.81 | ₹90.00 | ₹82.70 | ₹88.71 | 587 |
| 2026-04-09 | ₹93.00 | ₹93.70 | ₹84.84 | ₹86.99 | 9,763 |
| 2026-04-08 | ₹87.90 | ₹89.60 | ₹82.00 | ₹89.30 | 7,629 |
| 2026-04-07 | ₹84.50 | ₹88.09 | ₹80.00 | ₹85.34 | 10,305 |
| 2026-04-06 | ₹83.00 | ₹84.90 | ₹78.50 | ₹83.90 | 5,493 |
| 2026-04-02 | ₹79.80 | ₹83.30 | ₹79.80 | ₹82.48 | 1,978 |
| 2026-04-01 | ₹71.81 | ₹79.35 | ₹71.81 | ₹79.35 | 2,644 |
| 2026-03-30 | ₹75.58 | ₹77.95 | ₹75.58 | ₹75.58 | 518 |
| 2026-03-27 | ₹79.55 | ₹79.55 | ₹79.55 | ₹79.55 | 314 |
| 2026-03-25 | ₹80.01 | ₹84.00 | ₹79.80 | ₹83.73 | 5,657 |
| 2026-03-24 | ₹82.00 | ₹84.00 | ₹77.00 | ₹84.00 | 2,572 |
| 2026-03-23 | ₹80.99 | ₹84.00 | ₹77.00 | ₹80.00 | 3,851 |
| 2026-03-20 | ₹76.00 | ₹80.99 | ₹76.00 | ₹80.99 | 690 |
| 2026-03-19 | ₹79.99 | ₹79.99 | ₹78.99 | ₹78.99 | 998 |
| 2026-03-18 | ₹80.95 | ₹80.95 | ₹76.50 | ₹78.77 | 489 |
| 2026-03-17 | ₹79.99 | ₹79.99 | ₹79.99 | ₹79.99 | 200 |
| 2026-03-16 | ₹79.38 | ₹79.38 | ₹75.61 | ₹79.38 | 636 |
| 2026-03-13 | ₹79.99 | ₹83.00 | ₹75.60 | ₹75.61 | 165 |
| 2026-03-12 | ₹79.00 | ₹85.00 | ₹78.85 | ₹79.52 | 2,355 |
| 2026-03-11 | ₹83.01 | ₹83.01 | ₹83.00 | ₹83.00 | 162 |
| 2026-03-10 | ₹83.01 | ₹83.01 | ₹83.01 | ₹83.01 | 100 |
| 2026-03-09 | ₹82.50 | ₹86.90 | ₹82.08 | ₹86.90 | 1,016 |
| 2026-03-06 | ₹84.00 | ₹86.40 | ₹84.00 | ₹86.40 | 1,107 |
| 2026-03-05 | ₹86.55 | ₹86.55 | ₹86.50 | ₹86.50 | 20 |
| 2026-03-02 | ₹90.00 | ₹90.00 | ₹82.46 | ₹82.46 | 576 |
| 2026-02-27 | ₹79.80 | ₹86.80 | ₹79.80 | ₹86.80 | 2 |
| 2026-02-26 | ₹83.60 | ₹87.66 | ₹83.41 | ₹83.74 | 428 |
| 2026-02-24 | ₹87.87 | ₹87.87 | ₹87.80 | ₹87.80 | 5 |
| 2026-02-23 | ₹95.00 | ₹95.00 | ₹77.15 | ₹84.40 | 459 |
| 2026-02-20 | ₹87.99 | ₹87.99 | ₹78.10 | ₹84.58 | 2,011 |
| 2026-02-19 | ₹89.50 | ₹89.50 | ₹83.28 | ₹84.37 | 3,760 |
| 2026-02-18 | ₹99.99 | ₹99.99 | ₹93.00 | ₹95.24 | 22 |
| 2026-02-17 | ₹94.00 | ₹94.00 | ₹88.30 | ₹89.72 | 274 |
| 2026-02-16 | ₹94.41 | ₹94.99 | ₹94.41 | ₹94.99 | 231 |
| 2026-02-13 | ₹97.95 | ₹97.95 | ₹94.88 | ₹94.88 | 702 |
| 2026-02-12 | ₹99.00 | ₹99.00 | ₹90.30 | ₹91.20 | 2,089 |
| 2026-02-11 | ₹96.00 | ₹100.00 | ₹96.00 | ₹100.00 | 11 |
| 2026-02-10 | ₹94.00 | ₹94.47 | ₹94.00 | ₹94.00 | 534 |
| 2026-02-09 | ₹94.31 | ₹94.31 | ₹93.80 | ₹93.80 | 114 |
| 2026-02-06 | ₹109.77 | ₹109.77 | ₹91.55 | ₹93.85 | 38 |
| 2026-02-05 | ₹96.00 | ₹108.69 | ₹96.00 | ₹108.69 | 4 |
| 2026-02-04 | ₹105.98 | ₹105.98 | ₹91.00 | ₹97.17 | 140 |
| 2026-02-03 | ₹92.20 | ₹108.97 | ₹92.20 | ₹106.59 | 19 |
| 2026-02-02 | ₹107.88 | ₹107.88 | ₹96.21 | ₹96.48 | 660 |
| 2026-02-01 | ₹110.99 | ₹110.99 | ₹95.00 | ₹96.19 | 1,629 |
| 2026-01-30 | ₹103.15 | ₹107.70 | ₹95.60 | ₹99.30 | 3,096 |
| 2026-01-29 | ₹107.10 | ₹114.75 | ₹104.95 | ₹108.70 | 189 |
| 2026-01-28 | ₹109.35 | ₹113.80 | ₹104.00 | ₹113.75 | 1,095 |
| 2026-01-27 | ₹113.40 | ₹135.90 | ₹106.05 | ₹107.20 | 2,231 |
| 2026-01-23 | ₹114.00 | ₹123.00 | ₹107.60 | ₹122.95 | 4,441 |
| 2026-01-20 | ₹122.85 | ₹123.50 | ₹122.85 | ₹123.15 | 1,007 |
| 2026-01-14 | ₹123.00 | ₹123.00 | ₹122.90 | ₹122.90 | 6 |
| 2026-01-13 | ₹117.00 | ₹117.00 | ₹117.00 | ₹117.00 | 96 |
| 2026-01-12 | ₹117.90 | ₹117.90 | ₹117.90 | ₹117.90 | 10 |
| 2026-01-09 | ₹119.65 | ₹119.70 | ₹119.10 | ₹119.10 | 999 |
| 2026-01-07 | ₹117.60 | ₹120.00 | ₹113.45 | ₹119.70 | 1,157 |
| 2026-01-06 | ₹121.60 | ₹121.60 | ₹119.95 | ₹120.00 | 14 |
| 2026-01-05 | ₹113.45 | ₹119.20 | ₹113.00 | ₹119.20 | 724 |
| 2026-01-02 | ₹116.80 | ₹120.95 | ₹116.80 | ₹120.00 | 185 |
| 2026-01-01 | ₹124.00 | ₹124.00 | ₹118.00 | ₹119.00 | 2,948 |
Veer Global Infraconstruction Share Price Performance Analysis (Oct 2020 - Sep 2026)
VGIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+18.91%
₹119.00 → ₹141.50
Year to Date
Price Volatility
19.47%
Medium Volatility
Year to Date
Average Daily Volume
5,207
Year to Date Average
BSE Exchange
Veer Global Infraconstruction Share Price History – Frequently Asked Questions
Common questions about VGIL historical data and records. Review Veer Global Infraconstruction P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Veer Global Infraconstruction (VGIL)?
The all-time high share price of Veer Global Infraconstruction was ₹273.0 recorded on September 02, 2024 on the BSE exchange.
What is the all-time low share price of Veer Global Infraconstruction (VGIL)?
The all-time low share price of Veer Global Infraconstruction was ₹11.4 recorded on December 22, 2020 on the BSE exchange.
How can I download VGIL historical share price data?
You can download Veer Global Infraconstruction historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VGIL shares?
The highest trading volume day for Veer Global Infraconstruction was 313,872 shares traded on October 19, 2020 on the BSE exchange, with share price at ₹13.15.