Valplast Technologies Limited (BOM:544565)
India · Delayed Price · Currency is INR 35.50
+1.35 (3.96%)
At close: Sep 4, 2026
Valplast Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 35.25 | 37.00 | 35.11 | 36.50 | 35.50 | 3.96% | 24,000 |
| Sep 3, 2026 | 36.00 | 36.00 | 35.10 | 35.11 | 34.15 | -2.47% | 6,000 |
| Sep 2, 2026 | 41.98 | 41.99 | 36.00 | 36.00 | 35.01 | -12.15% | 38,000 |
| Sep 1, 2026 | 35.00 | 40.98 | 35.00 | 40.98 | 39.86 | 13.83% | 6,000 |
| Aug 31, 2026 | 35.95 | 36.00 | 35.95 | 36.00 | 35.01 | -0.03% | 12,000 |
| Aug 28, 2026 | 35.00 | 37.00 | 35.00 | 36.01 | 35.02 | -2.68% | 10,000 |
| Aug 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.99 | 2.78% | 2,000 |
| Aug 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.01 | - | 6,000 |
| Aug 25, 2026 | 36.41 | 36.41 | 36.00 | 36.00 | 35.01 | -3.95% | 14,000 |
| Aug 24, 2026 | 37.48 | 37.48 | 37.48 | 37.48 | 36.45 | -5.09% | 2,000 |
| Aug 19, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 38.41 | 10.09% | 2,000 |
| Aug 18, 2026 | 39.00 | 39.00 | 34.99 | 35.87 | 34.89 | -10.33% | 50,000 |
| Aug 14, 2026 | 37.04 | 40.00 | 37.04 | 40.00 | 38.90 | - | 40,000 |
| Aug 13, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 38.90 | 1.27% | 4,000 |
| Aug 10, 2026 | 37.90 | 40.30 | 37.00 | 39.50 | 38.42 | 6.76% | 118,000 |
| Aug 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.99 | - | 2,000 |
| Aug 5, 2026 | 39.30 | 39.30 | 36.00 | 37.00 | 35.99 | -5.85% | 20,000 |
| Jul 29, 2026 | 36.60 | 39.30 | 36.25 | 39.30 | 38.22 | 6.22% | 12,000 |
| Jul 28, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 35.99 | -3.57% | 26,000 |
| Jul 27, 2026 | 39.10 | 39.10 | 38.00 | 38.37 | 37.32 | -2.98% | 14,000 |
| Jul 22, 2026 | 40.00 | 40.00 | 39.10 | 39.55 | 38.47 | 1.28% | 10,000 |
| Jul 20, 2026 | 41.00 | 41.00 | 38.60 | 39.05 | 37.98 | -3.58% | 42,000 |
| Jul 17, 2026 | 42.69 | 42.69 | 39.25 | 40.50 | 39.39 | 3.85% | 28,000 |
| Jul 16, 2026 | 39.40 | 39.40 | 38.99 | 39.00 | 37.93 | -3.54% | 20,000 |
| Jul 15, 2026 | 36.15 | 45.00 | 36.10 | 40.43 | 39.32 | -7.06% | 40,000 |
| Jul 14, 2026 | 40.50 | 43.50 | 40.00 | 43.50 | 42.31 | 8.75% | 12,000 |
| Jul 10, 2026 | 37.04 | 40.00 | 37.04 | 40.00 | 38.90 | 2.12% | 14,000 |
| Jul 9, 2026 | 36.70 | 40.00 | 35.00 | 39.17 | 38.10 | -1.09% | 64,000 |
| Jul 8, 2026 | 40.10 | 40.10 | 39.60 | 39.60 | 38.52 | -1.00% | 8,000 |
| Jul 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 38.90 | -0.45% | 20,000 |
| Jul 6, 2026 | 40.25 | 41.00 | 39.02 | 40.18 | 39.08 | -4.33% | 18,000 |
| Jul 3, 2026 | 42.00 | 42.00 | 40.25 | 42.00 | 40.85 | 1.79% | 20,000 |
| Jul 2, 2026 | 37.58 | 42.00 | 37.58 | 41.26 | 40.13 | 2.51% | 12,000 |
| Jul 1, 2026 | 40.26 | 40.26 | 40.25 | 40.25 | 39.15 | -6.13% | 4,000 |
| Jun 30, 2026 | 43.00 | 43.50 | 42.26 | 42.88 | 41.71 | 3.38% | 8,000 |
| Jun 29, 2026 | 41.00 | 42.46 | 40.50 | 41.48 | 40.34 | 6.33% | 18,000 |
| Jun 25, 2026 | 42.01 | 42.01 | 39.00 | 39.01 | 37.94 | -11.28% | 40,000 |
| Jun 23, 2026 | 42.11 | 44.90 | 42.11 | 43.97 | 42.77 | -1.81% | 6,000 |
| Jun 22, 2026 | 44.10 | 45.00 | 42.21 | 44.78 | 43.55 | -7.86% | 10,000 |
| Jun 18, 2026 | 45.00 | 48.60 | 45.00 | 48.60 | 47.27 | 8.00% | 4,000 |
| Jun 17, 2026 | 44.50 | 45.00 | 44.50 | 45.00 | 43.77 | 5.26% | 4,000 |
| Jun 16, 2026 | 41.16 | 44.50 | 41.16 | 42.75 | 41.58 | -2.84% | 8,000 |
| Jun 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.79 | - | 2,000 |
| Jun 12, 2026 | 43.27 | 44.00 | 43.27 | 44.00 | 42.79 | -5.38% | 6,000 |
| Jun 11, 2026 | 47.00 | 47.00 | 46.50 | 46.50 | 45.23 | 8.14% | 16,000 |
| Jun 10, 2026 | 45.80 | 45.90 | 43.00 | 43.00 | 41.82 | -2.05% | 32,000 |
| Jun 4, 2026 | 40.00 | 43.90 | 40.00 | 43.90 | 42.70 | 4.52% | 14,000 |
| Jun 3, 2026 | 43.16 | 43.16 | 42.00 | 42.00 | 40.85 | -12.52% | 50,000 |
| Jun 2, 2026 | 43.00 | 50.00 | 42.70 | 48.01 | 46.69 | 8.62% | 20,000 |
| Jun 1, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 42.99 | - | 4,000 |