Valplast Technologies Limited (BOM:544565)
India · Delayed Price · Currency is INR 43.50
+3.50 (8.75%)
At close: Jul 14, 2026
Valplast Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 36.15 | 45.00 | 36.10 | 40.43 | 40.43 | -7.06% | 40,000 |
| Jul 14, 2026 | 40.50 | 43.50 | 40.00 | 43.50 | 43.50 | 8.75% | 12,000 |
| Jul 10, 2026 | 37.04 | 40.00 | 37.04 | 40.00 | 40.00 | 2.12% | 14,000 |
| Jul 9, 2026 | 36.70 | 40.00 | 35.00 | 39.17 | 39.17 | -1.09% | 64,000 |
| Jul 8, 2026 | 40.10 | 40.10 | 39.60 | 39.60 | 39.60 | -1.00% | 8,000 |
| Jul 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.45% | 20,000 |
| Jul 6, 2026 | 40.25 | 41.00 | 39.02 | 40.18 | 40.18 | -4.33% | 18,000 |
| Jul 3, 2026 | 42.00 | 42.00 | 40.25 | 42.00 | 42.00 | 1.79% | 20,000 |
| Jul 2, 2026 | 37.58 | 42.00 | 37.58 | 41.26 | 41.26 | 2.51% | 12,000 |
| Jul 1, 2026 | 40.26 | 40.26 | 40.25 | 40.25 | 40.25 | -6.13% | 4,000 |
| Jun 30, 2026 | 43.00 | 43.50 | 42.26 | 42.88 | 42.88 | 3.38% | 8,000 |
| Jun 29, 2026 | 41.00 | 42.46 | 40.50 | 41.48 | 41.48 | 6.33% | 18,000 |
| Jun 25, 2026 | 42.01 | 42.01 | 39.00 | 39.01 | 39.01 | -11.28% | 40,000 |
| Jun 23, 2026 | 42.11 | 44.90 | 42.11 | 43.97 | 43.97 | -1.81% | 6,000 |
| Jun 22, 2026 | 44.10 | 45.00 | 42.21 | 44.78 | 44.78 | -7.86% | 10,000 |
| Jun 18, 2026 | 45.00 | 48.60 | 45.00 | 48.60 | 48.60 | 8.00% | 4,000 |
| Jun 17, 2026 | 44.50 | 45.00 | 44.50 | 45.00 | 45.00 | 5.26% | 4,000 |
| Jun 16, 2026 | 41.16 | 44.50 | 41.16 | 42.75 | 42.75 | -2.84% | 8,000 |
| Jun 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2,000 |
| Jun 12, 2026 | 43.27 | 44.00 | 43.27 | 44.00 | 44.00 | -5.38% | 6,000 |
| Jun 11, 2026 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | 8.14% | 16,000 |
| Jun 10, 2026 | 45.80 | 45.90 | 43.00 | 43.00 | 43.00 | -2.05% | 32,000 |
| Jun 4, 2026 | 40.00 | 43.90 | 40.00 | 43.90 | 43.90 | 4.52% | 14,000 |
| Jun 3, 2026 | 43.16 | 43.16 | 42.00 | 42.00 | 42.00 | -12.52% | 50,000 |
| Jun 2, 2026 | 43.00 | 50.00 | 42.70 | 48.01 | 48.01 | 8.62% | 20,000 |
| Jun 1, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 4,000 |
| May 29, 2026 | 45.10 | 45.10 | 44.20 | 44.20 | 44.20 | -5.96% | 4,000 |
| May 27, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.21% | 4,000 |
| May 26, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - | 2,000 |
| May 22, 2026 | 51.00 | 51.00 | 47.10 | 47.10 | 47.10 | -1.90% | 34,000 |
| May 21, 2026 | 53.00 | 53.00 | 48.01 | 48.01 | 48.01 | 4.08% | 6,000 |
| May 19, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -7.74% | 2,000 |
| May 18, 2026 | 52.98 | 53.00 | 50.00 | 50.00 | 50.00 | - | 42,000 |
| May 15, 2026 | 48.99 | 52.99 | 47.00 | 50.00 | 50.00 | 12.87% | 10,000 |
| May 13, 2026 | 44.30 | 44.30 | 44.16 | 44.30 | 44.30 | -6.38% | 8,000 |
| May 12, 2026 | 50.00 | 50.00 | 47.00 | 47.32 | 47.32 | -7.22% | 18,000 |
| May 8, 2026 | 53.80 | 55.00 | 51.00 | 51.00 | 51.00 | -1.92% | 52,000 |
| May 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 2,000 |
| May 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -5.47% | 2,000 |
| May 4, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -1.91% | 2,000 |
| Apr 27, 2026 | 54.55 | 55.00 | 54.55 | 55.00 | 55.00 | -0.27% | 4,000 |
| Apr 23, 2026 | 55.00 | 56.00 | 53.00 | 55.15 | 55.15 | 2.13% | 58,000 |
| Apr 22, 2026 | 54.00 | 54.00 | 53.75 | 54.00 | 54.00 | - | 76,000 |
| Apr 17, 2026 | 51.00 | 58.00 | 51.00 | 54.00 | 54.00 | 8.00% | 162,000 |
| Apr 16, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 18,000 |
| Apr 15, 2026 | 47.25 | 50.00 | 47.25 | 50.00 | 50.00 | -3.57% | 6,000 |
| Apr 13, 2026 | 51.00 | 52.69 | 50.75 | 51.85 | 51.85 | 8.02% | 24,000 |
| Apr 10, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | -6.80% | 6,000 |
| Apr 9, 2026 | 52.99 | 54.99 | 48.75 | 51.50 | 51.50 | 7.29% | 32,000 |
| Apr 8, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.29% | 44,000 |