Vigor Plast India Limited (NSE:VIGOR)
India · Delayed Price · Currency is INR 80.00
-5.80 (-6.76%)
At close: Oct 1, 2026
Vigor Plast India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 81.10 | 81.10 | 77.25 | 80.00 | 80.00 | -6.76% | 64,000 |
| Sep 30, 2026 | 94.85 | 94.85 | 85.40 | 85.80 | 85.80 | -9.54% | 76,800 |
| Sep 29, 2026 | 103.95 | 103.95 | 94.85 | 94.85 | 94.85 | -6.46% | 30,400 |
| Sep 28, 2026 | 101.00 | 104.90 | 101.00 | 101.40 | 101.40 | 1.40% | 9,600 |
| Sep 25, 2026 | 97.50 | 101.00 | 90.90 | 100.00 | 100.00 | -0.99% | 70,400 |
| Sep 24, 2026 | 102.70 | 102.70 | 100.00 | 101.00 | 101.00 | -1.80% | 20,800 |
| Sep 23, 2026 | 101.40 | 103.70 | 100.00 | 102.85 | 102.85 | 1.63% | 20,800 |
| Sep 22, 2026 | 104.00 | 105.95 | 101.00 | 101.20 | 101.20 | -0.83% | 16,000 |
| Sep 21, 2026 | 104.00 | 104.35 | 101.20 | 102.05 | 102.05 | 3.03% | 12,800 |
| Sep 18, 2026 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | 0.05% | 1,600 |
| Sep 17, 2026 | 97.80 | 99.55 | 97.00 | 99.00 | 99.00 | 4.43% | 11,200 |
| Sep 16, 2026 | 97.30 | 97.30 | 94.00 | 94.80 | 94.80 | -3.27% | 14,400 |
| Sep 15, 2026 | 94.05 | 100.00 | 93.15 | 98.00 | 98.00 | -5.31% | 51,200 |
| Sep 11, 2026 | 109.00 | 109.00 | 103.50 | 103.50 | 103.50 | -10.00% | 38,400 |
| Sep 10, 2026 | 117.00 | 119.80 | 115.00 | 115.00 | 115.00 | -1.71% | 28,800 |
| Sep 9, 2026 | 116.50 | 117.00 | 114.50 | 117.00 | 117.00 | 1.25% | 22,400 |
| Sep 8, 2026 | 113.85 | 116.80 | 108.00 | 115.55 | 115.55 | 2.48% | 59,200 |
| Sep 7, 2026 | 103.85 | 112.75 | 103.85 | 112.75 | 112.75 | 10.00% | 44,800 |
| Sep 4, 2026 | 101.30 | 105.00 | 101.30 | 102.50 | 102.50 | 1.18% | 32,000 |
| Sep 3, 2026 | 99.85 | 101.30 | 96.00 | 101.30 | 101.30 | 4.97% | 22,400 |
| Sep 2, 2026 | 98.05 | 99.00 | 95.30 | 96.50 | 96.50 | -3.50% | 57,600 |
| Sep 1, 2026 | 105.65 | 105.65 | 100.00 | 100.00 | 100.00 | -0.70% | 8,000 |
| Aug 31, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - | 1,600 |
| Aug 28, 2026 | 100.15 | 100.70 | 100.15 | 100.70 | 100.70 | -2.23% | 6,400 |
| Aug 27, 2026 | 98.80 | 103.55 | 98.80 | 103.00 | 103.00 | 3.00% | 12,800 |
| Aug 26, 2026 | 107.00 | 109.00 | 100.00 | 100.00 | 100.00 | -3.71% | 20,800 |
| Aug 25, 2026 | 103.85 | 103.85 | 103.00 | 103.85 | 103.85 | 4.95% | 43,200 |
| Aug 24, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | 4.99% | 16,000 |
| Aug 21, 2026 | 92.95 | 94.25 | 92.95 | 94.25 | 94.25 | 4.96% | 35,200 |
| Aug 20, 2026 | 87.55 | 89.80 | 87.55 | 89.80 | 89.80 | 0.90% | 14,400 |
| Aug 19, 2026 | 90.40 | 90.95 | 87.20 | 89.00 | 89.00 | -3.00% | 32,000 |
| Aug 18, 2026 | 85.70 | 92.20 | 85.70 | 91.75 | 91.75 | 4.44% | 28,800 |
| Aug 17, 2026 | 92.50 | 93.75 | 87.85 | 87.85 | 87.85 | -3.41% | 12,800 |
| Aug 14, 2026 | 88.20 | 90.95 | 88.20 | 90.95 | 90.95 | 4.54% | 12,800 |
| Aug 13, 2026 | 85.75 | 90.25 | 85.70 | 87.00 | 87.00 | 0.87% | 46,400 |
| Aug 12, 2026 | 87.00 | 87.15 | 85.75 | 86.25 | 86.25 | -4.43% | 48,000 |
| Aug 11, 2026 | 91.20 | 91.20 | 90.25 | 90.25 | 90.25 | -5.00% | 22,400 |
| Aug 10, 2026 | 94.05 | 97.15 | 93.10 | 95.00 | 95.00 | -3.06% | 41,600 |
| Aug 7, 2026 | 98.80 | 98.95 | 93.15 | 98.00 | 98.00 | 3.92% | 25,600 |
| Aug 6, 2026 | 90.25 | 97.75 | 90.25 | 94.30 | 94.30 | 1.29% | 28,800 |
| Aug 5, 2026 | 94.50 | 94.50 | 93.10 | 93.10 | 93.10 | -1.48% | 4,800 |
| Aug 4, 2026 | 90.25 | 95.40 | 90.25 | 94.50 | 94.50 | 1.56% | 30,400 |
| Aug 3, 2026 | 90.00 | 96.25 | 87.20 | 93.05 | 93.05 | 1.47% | 52,800 |
| Jul 31, 2026 | 96.45 | 96.45 | 91.70 | 91.70 | 91.70 | -3.98% | 22,400 |
| Jul 30, 2026 | 100.50 | 100.50 | 95.50 | 95.50 | 95.50 | -4.98% | 16,000 |
| Jul 29, 2026 | 103.50 | 103.50 | 98.00 | 100.50 | 100.50 | 1.52% | 32,000 |
| Jul 28, 2026 | 96.00 | 100.75 | 95.00 | 99.00 | 99.00 | 0.25% | 27,200 |
| Jul 27, 2026 | 99.00 | 99.00 | 95.00 | 98.75 | 98.75 | 0.77% | 14,400 |
| Jul 24, 2026 | 94.85 | 98.00 | 90.05 | 98.00 | 98.00 | 4.26% | 27,200 |
| Jul 23, 2026 | 94.30 | 99.40 | 93.75 | 94.00 | 94.00 | -4.71% | 38,400 |