Vigor Plast India Limited (NSE:VIGOR)
India · Delayed Price · Currency is INR 68.80
-3.60 (-4.97%)
At close: Oct 23, 2026
Vigor Plast India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 72.20 | 72.20 | 68.80 | 68.80 | 68.80 | -4.97% | 44,800 |
| Oct 22, 2026 | 72.10 | 72.50 | 72.10 | 72.40 | 72.40 | -4.55% | 35,200 |
| Oct 21, 2026 | 76.10 | 76.10 | 75.85 | 75.85 | 75.85 | -4.95% | 8,000 |
| Oct 19, 2026 | 80.10 | 80.10 | 79.80 | 79.80 | 79.80 | -4.94% | 4,800 |
| Oct 16, 2026 | 80.35 | 83.95 | 80.20 | 83.95 | 83.95 | -0.06% | 11,200 |
| Oct 15, 2026 | 88.40 | 88.40 | 84.00 | 84.00 | 84.00 | -0.30% | 14,400 |
| Oct 14, 2026 | 84.75 | 84.75 | 84.00 | 84.25 | 84.25 | 4.33% | 20,800 |
| Oct 13, 2026 | 80.45 | 81.00 | 80.00 | 80.75 | 80.75 | 4.67% | 20,800 |
| Oct 12, 2026 | 75.15 | 77.25 | 74.00 | 77.15 | 77.15 | 4.54% | 17,600 |
| Oct 9, 2026 | 73.00 | 74.00 | 72.70 | 73.80 | 73.80 | 2.29% | 14,400 |
| Oct 8, 2026 | 68.00 | 72.85 | 66.85 | 72.15 | 72.15 | 2.56% | 49,600 |
| Oct 7, 2026 | 74.40 | 74.40 | 70.35 | 70.35 | 70.35 | -5.00% | 41,600 |
| Oct 6, 2026 | 76.00 | 76.00 | 72.20 | 74.05 | 74.05 | -2.57% | 35,200 |
| Oct 5, 2026 | 80.00 | 80.00 | 76.00 | 76.00 | 76.00 | -5.00% | 35,200 |
| 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 |