Vigor Plast India Limited (NSE:VIGOR)
India · Delayed Price · Currency is INR 53.00
+4.85 (10.07%)
At close: Mar 25, 2026
Vigor Plast India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 51.15 | 53.75 | 49.30 | 53.00 | 53.00 | 10.07% | 20,800 |
| Mar 24, 2026 | 47.60 | 50.00 | 47.60 | 48.15 | 48.15 | 1.37% | 20,800 |
| Mar 23, 2026 | 47.05 | 48.25 | 44.75 | 47.50 | 47.50 | -4.90% | 19,200 |
| Mar 20, 2026 | 51.00 | 51.00 | 46.00 | 49.95 | 49.95 | 0.60% | 22,400 |
| Mar 18, 2026 | 54.00 | 55.50 | 48.00 | 49.65 | 49.65 | -7.46% | 132,800 |
| Mar 17, 2026 | 53.00 | 56.00 | 52.75 | 53.65 | 53.65 | 11.19% | 22,400 |
| Mar 16, 2026 | 49.00 | 50.00 | 48.25 | 48.25 | 48.25 | -3.50% | 8,000 |
| Mar 13, 2026 | 49.00 | 51.50 | 48.95 | 50.00 | 50.00 | -4.76% | 20,800 |
| Mar 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 1,600 |
| Mar 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | 17,600 |
| Mar 10, 2026 | 48.50 | 51.50 | 47.65 | 51.50 | 51.50 | 5.10% | 48,000 |
| Mar 9, 2026 | 49.00 | 49.00 | 48.50 | 49.00 | 49.00 | -3.45% | 8,000 |
| Mar 6, 2026 | 52.00 | 52.00 | 50.35 | 50.75 | 50.75 | -4.25% | 25,600 |
| Mar 5, 2026 | 50.55 | 53.00 | 50.55 | 53.00 | 53.00 | 2.91% | 9,600 |
| Mar 4, 2026 | 51.45 | 51.50 | 51.45 | 51.50 | 51.50 | 2.59% | 8,000 |
| Mar 2, 2026 | 52.00 | 54.00 | 50.10 | 50.20 | 50.20 | -7.21% | 16,000 |
| Feb 26, 2026 | 51.50 | 55.95 | 51.50 | 54.10 | 54.10 | 4.84% | 8,000 |
| Feb 25, 2026 | 52.00 | 52.50 | 51.60 | 51.60 | 51.60 | -4.36% | 11,200 |
| Feb 24, 2026 | 56.00 | 56.00 | 53.15 | 53.95 | 53.95 | -5.35% | 46,400 |
| Feb 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1,600 |
| Feb 20, 2026 | 58.00 | 58.05 | 57.00 | 57.00 | 57.00 | 0.53% | 11,200 |
| Feb 19, 2026 | 59.50 | 59.50 | 56.70 | 56.70 | 56.70 | -5.18% | 40,000 |
| Feb 18, 2026 | 56.50 | 59.80 | 56.50 | 59.80 | 59.80 | 0.50% | 40,000 |
| Feb 17, 2026 | 58.50 | 60.90 | 55.05 | 59.50 | 59.50 | 2.59% | 153,600 |
| Feb 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | 1,600 |
| Feb 13, 2026 | 56.10 | 58.90 | 56.00 | 56.50 | 56.50 | -5.28% | 24,000 |
| Feb 12, 2026 | 58.00 | 59.65 | 58.00 | 59.65 | 59.65 | 2.84% | 14,400 |
| Feb 11, 2026 | 58.00 | 58.00 | 57.90 | 58.00 | 58.00 | -0.85% | 6,400 |
| Feb 10, 2026 | 63.90 | 63.90 | 58.00 | 58.50 | 58.50 | -3.39% | 9,600 |
| Feb 9, 2026 | 64.95 | 64.95 | 60.00 | 60.55 | 60.55 | 0.92% | 38,400 |
| Feb 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.50% | 3,200 |
| Feb 5, 2026 | 61.40 | 61.40 | 59.50 | 59.70 | 59.70 | -2.77% | 17,600 |
| Feb 4, 2026 | 61.40 | 61.40 | 60.10 | 61.40 | 61.40 | - | 27,200 |
| Feb 3, 2026 | 65.00 | 65.00 | 58.50 | 61.40 | 61.40 | 3.45% | 59,200 |
| Feb 1, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 0.42% | 1,600 |
| Jan 30, 2026 | 63.10 | 67.00 | 57.50 | 59.10 | 59.10 | -6.34% | 16,000 |
| Jan 29, 2026 | 60.00 | 64.25 | 60.00 | 63.10 | 63.10 | -4.39% | 9,600 |
| Jan 28, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,600 |
| 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 |