Valplast Technologies Limited (BOM:544565)
India · Delayed Price · Currency is INR 52.52
+0.72 (1.39%)
At close: Jan 22, 2026
Valplast Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 51.60 | 54.81 | 51.60 | 52.52 | 52.52 | 1.39% | 6,000 |
| Jan 21, 2026 | 52.40 | 55.81 | 51.15 | 51.80 | 51.80 | -3.12% | 22,000 |
| Jan 19, 2026 | 53.00 | 54.00 | 52.40 | 53.47 | 53.47 | -1.89% | 8,000 |
| Jan 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.46% | 2,000 |
| Jan 14, 2026 | 54.55 | 54.55 | 54.25 | 54.25 | 54.25 | -7.19% | 6,000 |
| Jan 12, 2026 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 9.05% | 4,000 |
| Jan 9, 2026 | 54.05 | 56.81 | 53.60 | 53.60 | 53.60 | -0.83% | 10,000 |
| Jan 8, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -1.73% | 4,000 |
| Jan 7, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - | 10,000 |
| Jan 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 2,000 |
| Jan 5, 2026 | 55.25 | 56.10 | 54.00 | 54.00 | 54.00 | -2.26% | 30,000 |
| Jan 1, 2026 | 56.00 | 56.00 | 55.25 | 55.25 | 55.25 | -1.34% | 4,000 |
| Dec 30, 2025 | 56.10 | 56.10 | 56.00 | 56.00 | 56.00 | 2.75% | 4,000 |
| Dec 29, 2025 | 58.00 | 58.00 | 54.15 | 54.50 | 54.50 | -2.92% | 50,000 |
| Dec 26, 2025 | 56.25 | 56.50 | 56.00 | 56.14 | 56.14 | -3.62% | 14,000 |
| Dec 23, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -0.43% | 2,000 |
| Dec 22, 2025 | 59.85 | 59.85 | 58.49 | 58.50 | 58.50 | 0.86% | 100,000 |
| Dec 19, 2025 | 59.99 | 59.99 | 58.00 | 58.00 | 58.00 | -4.12% | 54,000 |
| Dec 18, 2025 | 55.51 | 60.49 | 55.51 | 60.49 | 60.49 | 6.12% | 4,000 |
| Dec 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 4,000 |
| Dec 16, 2025 | 58.00 | 59.60 | 56.00 | 57.00 | 57.00 | -1.72% | 30,000 |
| Dec 12, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.68% | 2,000 |
| Dec 11, 2025 | 59.10 | 59.60 | 59.00 | 59.60 | 59.60 | 1.02% | 6,000 |
| Dec 10, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.50% | 2,000 |
| Dec 9, 2025 | 58.00 | 59.90 | 58.00 | 59.90 | 59.90 | 4.90% | 4,000 |
| Dec 8, 2025 | 56.15 | 57.10 | 56.15 | 57.10 | 57.10 | -1.55% | 20,000 |
| Dec 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.36% | 2,000 |
| Dec 4, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | 2,000 |
| Dec 3, 2025 | 57.20 | 58.80 | 56.10 | 58.80 | 58.80 | 1.55% | 32,000 |
| Dec 2, 2025 | 60.00 | 60.00 | 57.70 | 57.90 | 57.90 | -3.50% | 44,000 |
| Dec 1, 2025 | 62.20 | 62.20 | 60.00 | 60.00 | 60.00 | -3.23% | 32,000 |
| Nov 28, 2025 | 60.43 | 62.00 | 60.43 | 62.00 | 62.00 | 2.39% | 4,000 |
| Nov 27, 2025 | 61.00 | 61.00 | 60.55 | 60.55 | 60.55 | -1.18% | 8,000 |
| Nov 26, 2025 | 63.10 | 63.10 | 61.01 | 61.27 | 61.27 | -2.75% | 10,000 |
| Nov 25, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 2,000 |
| Nov 24, 2025 | 64.00 | 64.00 | 62.01 | 63.00 | 63.00 | -3.08% | 12,000 |
| Nov 21, 2025 | 61.33 | 67.99 | 61.33 | 65.00 | 65.00 | 3.68% | 214,000 |
| Nov 20, 2025 | 62.26 | 64.99 | 59.75 | 62.69 | 62.69 | 6.49% | 494,000 |
| Nov 19, 2025 | 60.00 | 61.00 | 58.05 | 58.87 | 58.87 | -1.98% | 52,000 |
| Nov 18, 2025 | 60.00 | 61.00 | 59.50 | 60.06 | 60.06 | 2.88% | 404,000 |
| Nov 17, 2025 | 58.50 | 59.00 | 57.60 | 58.38 | 58.38 | 0.57% | 22,000 |
| Nov 14, 2025 | 60.50 | 60.50 | 58.00 | 58.05 | 58.05 | -2.11% | 104,000 |
| Nov 13, 2025 | 57.75 | 60.00 | 57.75 | 59.30 | 59.30 | 2.24% | 10,000 |
| Nov 12, 2025 | 58.00 | 58.50 | 58.00 | 58.00 | 58.00 | -0.85% | 6,000 |
| Nov 11, 2025 | 60.40 | 60.40 | 58.50 | 58.50 | 58.50 | 2.09% | 12,000 |
| Nov 10, 2025 | 59.99 | 59.99 | 57.00 | 57.30 | 57.30 | -1.43% | 16,000 |
| Nov 7, 2025 | 58.50 | 60.99 | 57.26 | 58.13 | 58.13 | -3.90% | 140,000 |
| Nov 6, 2025 | 59.10 | 60.49 | 56.51 | 60.49 | 60.49 | -1.63% | 316,000 |
| Nov 4, 2025 | 60.67 | 61.49 | 60.00 | 61.49 | 61.49 | 1.35% | 44,000 |
| Nov 3, 2025 | 61.20 | 62.00 | 60.10 | 60.67 | 60.67 | -0.87% | 76,000 |