Vigor Plast India Limited (NSE:VIGOR)
India · Delayed Price · Currency is INR 91.70
-3.80 (-3.98%)
At close: Jul 31, 2026
Vigor Plast India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 102.95 | 103.00 | 98.45 | 98.65 | 98.65 | -4.69% | 22,400 |
| Jul 21, 2026 | 103.60 | 113.10 | 103.50 | 103.50 | 103.50 | -4.96% | 46,400 |
| Jul 20, 2026 | 113.70 | 113.70 | 107.45 | 108.90 | 108.90 | -3.71% | 24,000 |
| Jul 17, 2026 | 103.10 | 113.10 | 102.40 | 113.10 | 113.10 | 4.97% | 81,600 |
| Jul 16, 2026 | 111.95 | 114.40 | 107.10 | 107.75 | 107.75 | -1.15% | 52,800 |
| Jul 15, 2026 | 105.10 | 109.65 | 100.20 | 109.00 | 109.00 | 4.36% | 84,800 |
| Jul 14, 2026 | 102.25 | 104.45 | 100.50 | 104.45 | 104.45 | -1.23% | 12,800 |
| Jul 13, 2026 | 100.05 | 107.50 | 98.05 | 105.75 | 105.75 | 2.67% | 24,000 |
| Jul 10, 2026 | 102.00 | 105.40 | 100.10 | 103.00 | 103.00 | 1.48% | 30,400 |
| Jul 9, 2026 | 103.80 | 103.80 | 98.00 | 101.50 | 101.50 | 2.16% | 17,600 |
| Jul 8, 2026 | 96.95 | 99.50 | 96.95 | 99.35 | 99.35 | 4.80% | 27,200 |
| Jul 7, 2026 | 99.70 | 99.70 | 94.75 | 94.80 | 94.80 | -4.91% | 25,600 |
| Jul 6, 2026 | 105.00 | 105.00 | 99.70 | 99.70 | 99.70 | -4.96% | 14,400 |
| Jul 3, 2026 | 102.00 | 104.90 | 102.00 | 104.90 | 104.90 | 1.40% | 19,200 |
| Jul 2, 2026 | 106.00 | 106.00 | 102.70 | 103.45 | 103.45 | -4.30% | 28,800 |
| Jul 1, 2026 | 107.00 | 108.80 | 104.05 | 108.10 | 108.10 | 4.29% | 62,400 |
| Jun 30, 2026 | 94.40 | 104.05 | 94.20 | 103.65 | 103.65 | 4.59% | 105,600 |
| Jun 29, 2026 | 103.00 | 104.90 | 99.10 | 99.10 | 99.10 | -4.99% | 54,400 |
| Jun 25, 2026 | 107.80 | 110.50 | 103.00 | 104.30 | 104.30 | -1.88% | 78,400 |
| Jun 24, 2026 | 101.00 | 106.30 | 99.00 | 106.30 | 106.30 | 4.99% | 94,400 |
| Jun 23, 2026 | 95.00 | 102.50 | 95.00 | 101.25 | 101.25 | 3.37% | 41,600 |
| Jun 22, 2026 | 101.00 | 101.80 | 97.95 | 97.95 | 97.95 | -0.86% | 32,000 |
| Jun 19, 2026 | 95.80 | 98.80 | 91.00 | 98.80 | 98.80 | 4.99% | 112,000 |
| Jun 18, 2026 | 91.90 | 94.10 | 91.90 | 94.10 | 94.10 | 4.96% | 67,200 |
| Jun 17, 2026 | 88.25 | 90.75 | 85.75 | 89.65 | 89.65 | 3.64% | 38,400 |
| Jun 16, 2026 | 88.20 | 92.45 | 86.50 | 86.50 | 86.50 | -1.93% | 33,600 |
| Jun 15, 2026 | 87.90 | 88.40 | 86.10 | 88.20 | 88.20 | 4.75% | 78,400 |
| Jun 12, 2026 | 84.40 | 84.40 | 80.10 | 84.20 | 84.20 | 4.14% | 11,200 |
| Jun 11, 2026 | 81.50 | 81.50 | 80.75 | 80.85 | 80.85 | -4.88% | 20,800 |
| Jun 10, 2026 | 83.45 | 89.40 | 83.45 | 85.00 | 85.00 | -0.18% | 48,000 |
| Jun 9, 2026 | 81.20 | 85.25 | 81.20 | 85.15 | 85.15 | 4.86% | 94,400 |
| Jun 8, 2026 | 74.00 | 81.20 | 73.90 | 81.20 | 81.20 | 4.44% | 48,000 |
| Jun 5, 2026 | 72.00 | 77.75 | 72.00 | 77.75 | 77.75 | 9.97% | 105,600 |
| Jun 4, 2026 | 78.00 | 82.45 | 69.30 | 70.70 | 70.70 | -8.18% | 192,000 |
| Jun 3, 2026 | 73.00 | 79.50 | 72.10 | 77.00 | 77.00 | 8.76% | 156,800 |
| Jun 2, 2026 | 62.05 | 71.50 | 62.05 | 70.80 | 70.80 | 14.10% | 54,400 |
| Jun 1, 2026 | 70.20 | 75.00 | 62.05 | 62.05 | 62.05 | -5.12% | 75,200 |
| May 29, 2026 | 55.90 | 65.40 | 55.90 | 65.40 | 65.40 | 20.00% | 179,200 |
| May 27, 2026 | 53.00 | 54.95 | 53.00 | 54.50 | 54.50 | -0.55% | 6,400 |
| May 26, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 1,600 |
| May 25, 2026 | 52.25 | 54.85 | 52.00 | 54.80 | 54.80 | 5.38% | 8,000 |
| May 22, 2026 | 51.30 | 52.00 | 51.30 | 52.00 | 52.00 | 1.96% | 3,200 |
| May 21, 2026 | 47.20 | 52.50 | 47.05 | 51.00 | 51.00 | -3.77% | 12,800 |