Vishnu Prakash R Punglia Limited (NSE:VPRPL)
India · Delayed Price · Currency is INR 93.40
-1.50 (-1.58%)
Oct 24, 2025, 12:31 PM IST
Vishnu Prakash R Punglia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 94.85 | 94.90 | 92.70 | 93.16 | 93.16 | -1.83% | 602,169 |
| Oct 23, 2025 | 93.08 | 97.77 | 93.08 | 94.90 | 94.90 | 2.33% | 2,051,024 |
| Oct 21, 2025 | 91.64 | 93.15 | 91.64 | 92.74 | 92.74 | 1.07% | 258,321 |
| Oct 20, 2025 | 90.85 | 92.30 | 89.03 | 91.76 | 91.76 | 1.33% | 956,550 |
| Oct 17, 2025 | 92.48 | 92.50 | 89.70 | 90.56 | 90.56 | -1.81% | 1,128,429 |
| Oct 16, 2025 | 92.75 | 93.90 | 91.50 | 92.23 | 92.23 | -0.29% | 1,356,253 |
| Oct 15, 2025 | 93.98 | 94.24 | 90.67 | 92.50 | 92.50 | -1.27% | 1,677,046 |
| Oct 14, 2025 | 98.50 | 98.98 | 92.65 | 93.69 | 93.69 | -4.89% | 2,492,382 |
| Oct 13, 2025 | 97.31 | 99.49 | 95.96 | 98.51 | 98.51 | 0.92% | 3,723,102 |
| Oct 10, 2025 | 88.81 | 100.42 | 88.80 | 97.61 | 97.61 | 9.91% | 15,576,031 |
| Oct 9, 2025 | 89.70 | 90.40 | 88.00 | 88.81 | 88.81 | -1.00% | 1,156,864 |
| Oct 8, 2025 | 91.94 | 92.70 | 89.20 | 89.71 | 89.71 | -2.43% | 980,595 |
| Oct 7, 2025 | 93.05 | 93.48 | 91.50 | 91.94 | 91.94 | -1.13% | 850,576 |
| Oct 6, 2025 | 96.19 | 96.72 | 92.65 | 92.99 | 92.99 | -3.29% | 1,480,535 |
| Oct 3, 2025 | 96.59 | 96.98 | 93.93 | 96.15 | 96.15 | -0.50% | 1,540,100 |
| Oct 1, 2025 | 94.30 | 97.00 | 93.90 | 96.63 | 96.63 | 2.57% | 1,156,318 |
| Sep 30, 2025 | 94.50 | 97.78 | 93.00 | 94.21 | 94.21 | 0.16% | 2,451,440 |
| Sep 29, 2025 | 92.55 | 96.23 | 91.72 | 94.06 | 94.06 | 0.98% | 1,870,632 |
| Sep 26, 2025 | 96.98 | 97.30 | 92.51 | 93.15 | 93.15 | -4.07% | 1,597,201 |
| Sep 25, 2025 | 100.50 | 100.72 | 96.61 | 97.10 | 97.10 | -3.17% | 2,050,010 |
| Sep 24, 2025 | 102.20 | 103.00 | 99.50 | 100.28 | 100.28 | -2.36% | 1,528,473 |
| Sep 23, 2025 | 105.18 | 107.78 | 102.00 | 102.70 | 102.70 | -1.43% | 2,090,329 |
| Sep 22, 2025 | 107.84 | 109.45 | 103.67 | 104.19 | 104.19 | -3.38% | 3,140,191 |
| Sep 19, 2025 | 108.50 | 109.90 | 106.40 | 107.84 | 107.84 | -0.86% | 2,214,002 |
| Sep 18, 2025 | 114.23 | 114.80 | 108.30 | 108.77 | 108.77 | -4.05% | 4,934,885 |
| Sep 17, 2025 | 117.00 | 119.87 | 111.13 | 113.36 | 113.36 | -2.65% | 6,277,427 |
| Sep 16, 2025 | 117.60 | 118.50 | 115.82 | 116.44 | 116.44 | -0.47% | 1,049,920 |
| Sep 15, 2025 | 120.20 | 121.68 | 116.50 | 116.99 | 116.99 | -2.15% | 1,977,939 |
| Sep 12, 2025 | 120.40 | 121.28 | 119.35 | 119.56 | 119.56 | -0.48% | 530,973 |
| Sep 11, 2025 | 121.18 | 121.93 | 120.00 | 120.14 | 120.14 | -0.52% | 530,087 |
| Sep 10, 2025 | 121.50 | 124.78 | 120.19 | 120.77 | 120.77 | 1.00% | 1,206,713 |
| Sep 9, 2025 | 121.50 | 122.00 | 119.15 | 119.57 | 119.57 | -1.94% | 661,660 |
| Sep 8, 2025 | 121.55 | 123.50 | 120.10 | 121.93 | 121.93 | 0.31% | 919,743 |
| Sep 5, 2025 | 116.50 | 125.23 | 116.24 | 121.55 | 121.55 | 4.91% | 2,587,098 |
| Sep 4, 2025 | 121.40 | 123.44 | 115.01 | 115.86 | 115.86 | -3.59% | 2,517,270 |
| Sep 3, 2025 | 121.50 | 125.50 | 119.50 | 120.17 | 120.17 | -0.08% | 3,591,333 |
| Sep 2, 2025 | 120.49 | 125.25 | 118.60 | 120.27 | 120.27 | 0.25% | 3,527,484 |
| Sep 1, 2025 | 129.04 | 130.50 | 118.74 | 119.97 | 119.97 | -7.03% | 4,543,722 |
| Aug 29, 2025 | 138.80 | 141.99 | 127.44 | 129.04 | 129.04 | -6.86% | 3,923,359 |
| Aug 28, 2025 | 145.10 | 146.69 | 137.60 | 138.54 | 138.54 | -5.50% | 1,318,354 |
| Aug 26, 2025 | 148.40 | 148.84 | 146.15 | 146.61 | 146.61 | -1.21% | 196,682 |
| Aug 25, 2025 | 149.75 | 150.77 | 148.00 | 148.40 | 148.40 | -0.32% | 181,314 |
| Aug 22, 2025 | 151.70 | 152.40 | 147.41 | 148.88 | 148.88 | -1.89% | 221,892 |
| Aug 21, 2025 | 152.40 | 153.27 | 151.01 | 151.75 | 151.75 | 0.28% | 168,045 |
| Aug 20, 2025 | 150.45 | 153.89 | 148.71 | 151.33 | 151.33 | 0.95% | 388,294 |
| Aug 19, 2025 | 147.85 | 151.30 | 147.15 | 149.90 | 149.90 | 1.86% | 416,952 |
| Aug 18, 2025 | 151.40 | 152.40 | 146.45 | 147.16 | 147.16 | -1.08% | 534,691 |
| Aug 14, 2025 | 154.27 | 155.40 | 148.00 | 148.76 | 148.76 | -6.11% | 789,410 |
| Aug 13, 2025 | 151.01 | 163.37 | 146.25 | 158.44 | 158.44 | 5.44% | 1,203,473 |
| Aug 12, 2025 | 155.99 | 156.10 | 150.00 | 150.27 | 150.27 | -2.31% | 345,617 |