Vigor Plast India Limited (NSE:VIGOR)
India · Delayed Price · Currency is INR 67.55
-2.45 (-3.50%)
At close: Jan 20, 2026
Vigor Plast India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.96% | 1,600 |
| Jan 21, 2026 | 64.40 | 68.40 | 63.95 | 64.10 | 64.10 | -5.11% | 12,800 |
| Jan 20, 2026 | 66.10 | 73.95 | 66.10 | 67.55 | 67.55 | -3.50% | 4,800 |
| Jan 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -5.41% | 1,600 |
| Jan 13, 2026 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 5.71% | 6,400 |
| Jan 12, 2026 | 66.00 | 70.00 | 64.55 | 70.00 | 70.00 | 7.44% | 20,800 |
| Jan 9, 2026 | 66.25 | 66.95 | 64.00 | 65.15 | 65.15 | -5.44% | 20,800 |
| Jan 8, 2026 | 70.30 | 70.30 | 66.00 | 68.90 | 68.90 | -3.64% | 36,800 |
| Jan 7, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.85% | 1,600 |
| Jan 6, 2026 | 72.80 | 74.65 | 70.20 | 70.20 | 70.20 | -0.71% | 4,800 |
| Jan 5, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -1.19% | 1,600 |
| Jan 2, 2026 | 72.00 | 72.00 | 71.25 | 71.55 | 71.55 | -1.99% | 9,600 |
| Jan 1, 2026 | 75.80 | 75.80 | 73.00 | 73.00 | 73.00 | -1.35% | 9,600 |
| Dec 31, 2025 | 74.15 | 74.15 | 69.95 | 74.00 | 74.00 | -6.33% | 84,800 |
| Dec 24, 2025 | 80.50 | 80.50 | 79.00 | 79.00 | 79.00 | -1.43% | 8,000 |
| Dec 23, 2025 | 84.00 | 84.45 | 80.15 | 80.15 | 80.15 | -4.58% | 6,400 |
| Dec 22, 2025 | 82.00 | 86.00 | 82.00 | 84.00 | 84.00 | 3.77% | 11,200 |
| Dec 19, 2025 | 80.00 | 80.95 | 80.00 | 80.95 | 80.95 | 2.79% | 6,400 |
| Dec 18, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.32% | 1,600 |
| Dec 17, 2025 | 81.00 | 81.25 | 74.95 | 79.00 | 79.00 | -1.25% | 67,200 |
| Dec 15, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | 1,600 |
| Dec 12, 2025 | 78.00 | 81.00 | 77.60 | 80.50 | 80.50 | -0.06% | 28,800 |
| Dec 11, 2025 | 80.25 | 81.00 | 80.25 | 80.55 | 80.55 | -1.77% | 49,600 |
| Dec 10, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.24% | 8,000 |
| Dec 9, 2025 | 80.00 | 82.95 | 80.00 | 82.20 | 82.20 | 2.75% | 8,000 |
| Dec 8, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.30% | 1,600 |
| Dec 5, 2025 | 81.00 | 81.25 | 80.85 | 81.05 | 81.05 | 5.26% | 17,600 |
| Dec 4, 2025 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -3.75% | 4,800 |
| Dec 3, 2025 | 80.50 | 80.50 | 79.00 | 80.00 | 80.00 | - | 14,400 |
| Dec 1, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 4,800 |
| Nov 27, 2025 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.10% | 6,400 |
| Nov 25, 2025 | 80.00 | 81.90 | 80.00 | 81.90 | 81.90 | 2.38% | 8,000 |
| Nov 24, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.84% | 8,000 |
| Nov 20, 2025 | 85.00 | 85.00 | 81.00 | 81.50 | 81.50 | -1.81% | 14,400 |
| Nov 18, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.24% | 1,600 |
| Nov 17, 2025 | 83.40 | 84.00 | 76.05 | 82.80 | 82.80 | -0.24% | 46,400 |
| Nov 14, 2025 | 82.00 | 84.15 | 82.00 | 83.00 | 83.00 | -1.78% | 6,400 |
| Nov 13, 2025 | 86.00 | 86.90 | 84.50 | 84.50 | 84.50 | -2.31% | 14,400 |
| Nov 12, 2025 | 85.70 | 87.90 | 85.70 | 86.50 | 86.50 | 2.98% | 17,600 |
| Nov 11, 2025 | 84.00 | 85.80 | 83.85 | 84.00 | 84.00 | 1.82% | 36,800 |
| Nov 10, 2025 | 83.50 | 83.50 | 82.50 | 82.50 | 82.50 | -1.20% | 4,800 |
| Nov 7, 2025 | 82.00 | 83.50 | 82.00 | 83.50 | 83.50 | 5.56% | 19,200 |
| Nov 6, 2025 | 80.05 | 80.05 | 79.10 | 79.10 | 79.10 | -2.94% | 8,000 |
| Nov 4, 2025 | 80.35 | 81.50 | 77.35 | 81.50 | 81.50 | -1.21% | 32,000 |
| Nov 3, 2025 | 83.00 | 83.50 | 82.50 | 82.50 | 82.50 | -0.54% | 11,200 |
| Oct 31, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 1.16% | 3,200 |
| Oct 30, 2025 | 81.10 | 83.00 | 81.00 | 82.00 | 82.00 | -1.80% | 88,000 |
| Oct 29, 2025 | 82.95 | 83.50 | 82.95 | 83.50 | 83.50 | - | 4,800 |
| Oct 28, 2025 | 84.00 | 84.00 | 82.00 | 83.50 | 83.50 | 0.85% | 43,200 |
| Oct 27, 2025 | 83.50 | 83.50 | 82.10 | 82.80 | 82.80 | -0.84% | 8,000 |