Vigor Plast India Limited (NSE:VIGOR)
India · Delayed Price · Currency is INR 86.50
-1.70 (-1.93%)
At close: Jun 16, 2026
Vigor Plast India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 55.35 | 55.35 | 48.00 | 53.00 | 53.00 | -4.07% | 33,600 |
| May 19, 2026 | 55.30 | 55.30 | 55.25 | 55.25 | 55.25 | 0.45% | 3,200 |
| May 18, 2026 | 58.10 | 58.10 | 55.00 | 55.00 | 55.00 | -11.00% | 22,400 |
| May 15, 2026 | 64.50 | 68.80 | 61.00 | 61.80 | 61.80 | -4.19% | 22,400 |
| May 14, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | -6.52% | 3,200 |
| May 13, 2026 | 70.00 | 70.00 | 63.05 | 69.00 | 69.00 | 4.15% | 12,800 |
| May 11, 2026 | 67.05 | 72.00 | 62.25 | 66.25 | 66.25 | -1.41% | 20,800 |
| May 8, 2026 | 66.00 | 68.25 | 66.00 | 67.20 | 67.20 | 4.27% | 41,600 |
| May 7, 2026 | 58.05 | 65.00 | 57.90 | 64.45 | 64.45 | 11.31% | 49,600 |
| May 5, 2026 | 55.25 | 58.90 | 55.25 | 57.90 | 57.90 | 6.24% | 6,400 |
| May 4, 2026 | 54.20 | 58.85 | 54.20 | 54.50 | 54.50 | 0.65% | 11,200 |
| Apr 30, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -2.52% | 1,600 |
| Apr 29, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -1.33% | 1,600 |
| Apr 28, 2026 | 59.00 | 60.00 | 56.30 | 56.30 | 56.30 | -1.23% | 8,000 |
| Apr 27, 2026 | 56.75 | 57.00 | 54.50 | 57.00 | 57.00 | 1.42% | 9,600 |
| Apr 24, 2026 | 54.85 | 56.95 | 54.00 | 56.20 | 56.20 | 7.05% | 19,200 |
| Apr 23, 2026 | 55.00 | 56.55 | 52.00 | 52.50 | 52.50 | -9.01% | 43,200 |
| Apr 22, 2026 | 59.75 | 59.75 | 57.70 | 57.70 | 57.70 | - | 6,400 |
| Apr 20, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 1.85% | 3,200 |
| Apr 17, 2026 | 60.00 | 60.00 | 55.00 | 56.65 | 56.65 | -7.13% | 25,600 |
| Apr 16, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -4.69% | 3,200 |
| Apr 15, 2026 | 63.50 | 64.90 | 60.00 | 64.00 | 64.00 | 0.79% | 16,000 |
| Apr 13, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 4.10% | 1,600 |
| Apr 10, 2026 | 56.50 | 64.50 | 56.50 | 61.00 | 61.00 | 7.96% | 28,800 |
| Apr 9, 2026 | 54.00 | 56.50 | 54.00 | 56.50 | 56.50 | -0.70% | 4,800 |
| Apr 8, 2026 | 53.90 | 58.15 | 53.15 | 56.90 | 56.90 | 17.32% | 12,800 |
| Apr 7, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.04% | 1,600 |
| Apr 6, 2026 | 46.45 | 48.00 | 46.45 | 48.00 | 48.00 | 1.48% | 3,200 |
| Mar 30, 2026 | 49.00 | 49.00 | 46.05 | 47.30 | 47.30 | 3.16% | 9,600 |
| Mar 27, 2026 | 48.75 | 51.90 | 45.15 | 45.85 | 45.85 | -13.49% | 91,200 |
| 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 |