Vigor Plast India Limited (NSE:VIGOR)
India · Delayed Price · Currency is INR 57.90
+3.40 (6.24%)
At close: May 5, 2026
Vigor Plast India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |