Valplast Technologies Limited (BOM:544565)
India · Delayed Price · Currency is INR 48.01
+3.81 (8.62%)
At close: Jun 2, 2026
Valplast Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 45.00 | 47.58 | 45.00 | 47.39 | 47.39 | 18.48% | 22,000 |
| Apr 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5.26% | 14,000 |
| Apr 1, 2026 | 37.99 | 38.00 | 37.99 | 38.00 | 38.00 | 12.59% | 6,000 |
| Mar 30, 2026 | 35.06 | 37.70 | 30.80 | 33.75 | 33.75 | -12.34% | 154,000 |
| Mar 27, 2026 | 40.99 | 40.99 | 36.90 | 38.50 | 38.50 | 0.73% | 110,000 |
| Mar 25, 2026 | 39.10 | 40.11 | 37.90 | 38.22 | 38.22 | -5.07% | 220,000 |
| Mar 24, 2026 | 40.00 | 41.00 | 36.50 | 40.26 | 40.26 | 1.85% | 298,000 |
| Mar 23, 2026 | 40.99 | 41.98 | 38.00 | 39.53 | 39.53 | -1.17% | 224,000 |
| Mar 20, 2026 | 45.00 | 45.00 | 39.10 | 40.00 | 40.00 | -2.44% | 84,000 |
| Mar 19, 2026 | 45.60 | 45.60 | 41.00 | 41.00 | 41.00 | -10.09% | 28,000 |
| Mar 18, 2026 | 43.18 | 45.62 | 43.18 | 45.60 | 45.60 | 5.97% | 62,000 |
| Mar 17, 2026 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - | 40,000 |
| Mar 16, 2026 | 43.02 | 43.50 | 42.25 | 43.03 | 43.03 | -8.06% | 48,000 |
| Mar 6, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.90% | 2,000 |
| Mar 5, 2026 | 48.30 | 48.30 | 48.20 | 48.20 | 48.20 | -11.48% | 8,000 |
| Mar 4, 2026 | 50.00 | 54.90 | 46.55 | 54.45 | 54.45 | 8.90% | 14,000 |
| Feb 24, 2026 | 46.20 | 52.95 | 46.20 | 50.00 | 50.00 | 8.23% | 56,000 |
| Feb 23, 2026 | 48.01 | 48.01 | 46.15 | 46.20 | 46.20 | -9.41% | 14,000 |
| Feb 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.02% | 4,000 |
| Feb 11, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 4.94% | 2,000 |
| Feb 10, 2026 | 49.01 | 49.01 | 48.20 | 48.59 | 48.59 | -2.82% | 8,000 |
| Feb 9, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -3.85% | 12,000 |
| Feb 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 2,000 |
| Feb 4, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 3.98% | 4,000 |