Vishnu Prakash R Punglia Limited (BOM:543974)
India · Delayed Price · Currency is INR 47.04
-2.65 (-5.33%)
At close: Feb 13, 2026
Vishnu Prakash R Punglia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 48.53 | 49.17 | 46.38 | 47.04 | 47.04 | -5.33% | 44,986 |
| Feb 12, 2026 | 50.50 | 50.72 | 49.00 | 49.69 | 49.69 | -1.88% | 66,558 |
| Feb 11, 2026 | 53.00 | 53.00 | 50.32 | 50.64 | 50.64 | -3.58% | 53,732 |
| Feb 10, 2026 | 50.70 | 53.19 | 50.41 | 52.52 | 52.52 | 3.43% | 131,775 |
| Feb 9, 2026 | 46.89 | 51.04 | 46.79 | 50.78 | 50.78 | 8.25% | 112,041 |
| Feb 6, 2026 | 47.00 | 47.37 | 46.40 | 46.91 | 46.91 | -1.88% | 67,112 |
| Feb 5, 2026 | 51.90 | 51.90 | 47.04 | 47.81 | 47.81 | -2.73% | 67,282 |
| Feb 4, 2026 | 46.80 | 50.51 | 46.07 | 49.15 | 49.15 | 4.98% | 191,281 |
| Feb 3, 2026 | 46.00 | 47.30 | 44.60 | 46.82 | 46.82 | 5.12% | 93,582 |
| Feb 2, 2026 | 44.40 | 44.80 | 42.61 | 44.54 | 44.54 | 0.43% | 72,421 |
| Feb 1, 2026 | 44.50 | 45.11 | 43.32 | 44.35 | 44.35 | -0.20% | 53,886 |
| Jan 30, 2026 | 43.25 | 44.70 | 42.94 | 44.44 | 44.44 | 0.77% | 64,473 |
| Jan 29, 2026 | 44.10 | 44.39 | 43.00 | 44.10 | 44.10 | 0.05% | 176,964 |
| Jan 28, 2026 | 43.90 | 45.00 | 43.15 | 44.08 | 44.08 | 0.50% | 119,207 |
| Jan 27, 2026 | 45.19 | 45.19 | 42.82 | 43.86 | 43.86 | -2.96% | 166,879 |
| Jan 23, 2026 | 45.69 | 46.49 | 43.91 | 45.20 | 45.20 | -1.05% | 486,728 |
| Jan 22, 2026 | 44.20 | 46.71 | 43.55 | 45.68 | 45.68 | 3.40% | 247,535 |
| Jan 21, 2026 | 46.36 | 47.23 | 43.80 | 44.18 | 44.18 | -4.31% | 388,529 |
| Jan 20, 2026 | 47.50 | 47.51 | 45.43 | 46.17 | 46.17 | -3.25% | 235,114 |
| Jan 19, 2026 | 46.16 | 48.70 | 45.45 | 47.72 | 47.72 | 3.16% | 428,908 |
| Jan 16, 2026 | 48.99 | 49.37 | 45.17 | 46.26 | 46.26 | -6.09% | 555,697 |
| Jan 14, 2026 | 49.00 | 49.60 | 48.65 | 49.26 | 49.26 | -0.24% | 90,570 |
| Jan 13, 2026 | 49.80 | 50.20 | 48.68 | 49.38 | 49.38 | -0.72% | 196,972 |
| Jan 12, 2026 | 50.06 | 50.53 | 48.40 | 49.74 | 49.74 | -1.33% | 191,962 |
| Jan 9, 2026 | 49.69 | 50.70 | 49.33 | 50.41 | 50.41 | -1.35% | 447,247 |
| Jan 8, 2026 | 53.40 | 53.40 | 50.00 | 51.10 | 51.10 | -4.72% | 204,859 |
| Jan 7, 2026 | 52.39 | 54.29 | 51.90 | 53.63 | 53.63 | 1.61% | 264,124 |
| Jan 6, 2026 | 50.60 | 53.30 | 49.94 | 52.78 | 52.78 | 4.39% | 298,283 |
| Jan 5, 2026 | 50.42 | 51.00 | 49.10 | 50.56 | 50.56 | -0.82% | 327,101 |
| Jan 2, 2026 | 50.50 | 51.40 | 49.23 | 50.98 | 50.98 | 1.57% | 1,386,994 |
| Jan 1, 2026 | 53.14 | 54.20 | 49.48 | 50.19 | 50.19 | -5.05% | 690,471 |
| Dec 31, 2025 | 55.01 | 60.74 | 52.10 | 52.86 | 52.86 | -4.65% | 954,773 |
| Dec 30, 2025 | 55.58 | 56.73 | 52.79 | 55.44 | 55.44 | 0.58% | 329,604 |
| Dec 29, 2025 | 58.99 | 59.41 | 54.04 | 55.12 | 55.12 | -6.24% | 331,728 |
| Dec 26, 2025 | 62.69 | 62.69 | 58.22 | 58.79 | 58.79 | -4.14% | 211,244 |
| Dec 24, 2025 | 59.76 | 62.91 | 57.79 | 61.33 | 61.33 | 3.16% | 603,308 |
| Dec 23, 2025 | 61.81 | 63.82 | 59.20 | 59.45 | 59.45 | -3.18% | 230,256 |
| Dec 22, 2025 | 64.69 | 67.15 | 61.01 | 61.40 | 61.40 | -2.34% | 496,065 |
| Dec 19, 2025 | 66.70 | 70.86 | 62.20 | 62.87 | 62.87 | -5.71% | 330,340 |
| Dec 18, 2025 | 72.21 | 73.00 | 66.21 | 66.68 | 66.68 | -7.85% | 197,062 |
| Dec 17, 2025 | 74.01 | 80.64 | 71.72 | 72.36 | 72.36 | -2.77% | 400,927 |
| Dec 16, 2025 | 77.50 | 77.50 | 74.20 | 74.42 | 74.42 | -3.95% | 41,986 |
| Dec 15, 2025 | 72.82 | 79.00 | 71.92 | 77.48 | 77.48 | 6.46% | 146,178 |
| Dec 12, 2025 | 71.70 | 74.05 | 71.70 | 72.78 | 72.78 | -0.26% | 14,466 |
| Dec 11, 2025 | 72.08 | 73.26 | 71.10 | 72.97 | 72.97 | 1.02% | 32,404 |
| Dec 10, 2025 | 73.89 | 75.82 | 72.08 | 72.23 | 72.23 | -2.38% | 22,439 |
| Dec 9, 2025 | 73.25 | 75.23 | 72.15 | 73.99 | 73.99 | -0.79% | 55,546 |
| Dec 8, 2025 | 76.60 | 76.60 | 73.24 | 74.58 | 74.58 | -2.98% | 56,492 |
| Dec 5, 2025 | 79.40 | 79.40 | 76.65 | 76.87 | 76.87 | -3.19% | 21,083 |
| Dec 4, 2025 | 79.40 | 80.15 | 78.70 | 79.40 | 79.40 | 0.01% | 38,350 |