Valplast Technologies Limited (BOM:544565)
India · Delayed Price · Currency is INR 39.35
-0.40 (-1.01%)
At close: Oct 27, 2026
Valplast Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -1.01% | 2,000 |
| Oct 26, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.35% | 4,000 |
| Oct 23, 2026 | 29.41 | 39.90 | 29.41 | 39.89 | 39.89 | 14.30% | 56,000 |
| Oct 22, 2026 | 35.90 | 35.90 | 30.90 | 34.90 | 34.90 | 8.62% | 12,000 |
| Oct 21, 2026 | 35.00 | 35.00 | 31.23 | 32.13 | 32.13 | -15.45% | 12,000 |
| Oct 19, 2026 | 39.90 | 39.90 | 38.00 | 38.00 | 38.00 | -4.76% | 8,000 |
| Oct 16, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 2,000 |
| Oct 14, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 1.01% | 26,000 |
| Oct 13, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.77% | 2,000 |
| Oct 12, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | 22,000 |
| Oct 9, 2026 | 40.00 | 40.00 | 39.55 | 40.00 | 40.00 | - | 6,000 |
| Oct 8, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 1.70% | 92,000 |
| Oct 7, 2026 | 38.50 | 39.50 | 38.50 | 39.33 | 39.33 | 2.16% | 80,000 |
| Oct 6, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 122,000 |
| Oct 5, 2026 | 39.00 | 39.00 | 38.50 | 38.50 | 38.50 | -1.28% | 126,000 |
| Sep 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2,000 |
| Sep 29, 2026 | 37.99 | 39.00 | 37.99 | 39.00 | 39.00 | 4.00% | 82,000 |
| Sep 28, 2026 | 38.00 | 38.00 | 36.00 | 37.50 | 37.50 | -1.70% | 74,000 |
| Sep 24, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.39% | 2,000 |
| Sep 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 70,000 |
| Sep 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | 78,000 |
| Sep 21, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.23% | 2,000 |
| Sep 18, 2026 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 5.14% | 2,000 |
| Sep 17, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - | 2,000 |
| Sep 16, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 2.75% | 4,000 |
| Sep 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.37% | 2,000 |
| Sep 11, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.35% | 2,000 |
| Sep 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 4.23% | 2,000 |
| 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 |