Vishnu Prakash R Punglia Limited (NSE:VPRPL)
India · Delayed Price · Currency is INR 151.95
+2.05 (1.37%)
Aug 20, 2025, 3:30 PM IST
Vishnu Prakash R Punglia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 154.00 | 154.99 | 152.01 | 153.83 | 153.83 | 0.01% | 200,159 |
| Aug 8, 2025 | 156.90 | 157.76 | 152.50 | 153.81 | 153.81 | -1.93% | 279,794 |
| Aug 7, 2025 | 156.00 | 158.00 | 154.00 | 156.83 | 156.83 | 0.48% | 271,933 |
| Aug 6, 2025 | 158.41 | 159.45 | 155.65 | 156.08 | 156.08 | -1.47% | 209,561 |
| Aug 5, 2025 | 157.23 | 160.74 | 157.23 | 158.41 | 158.41 | 0.76% | 362,456 |
| Aug 4, 2025 | 160.50 | 161.81 | 156.61 | 157.22 | 157.22 | -1.48% | 430,605 |
| Aug 1, 2025 | 160.89 | 162.99 | 159.20 | 159.58 | 159.58 | -0.81% | 256,849 |
| Jul 31, 2025 | 161.00 | 165.18 | 159.68 | 160.89 | 160.89 | -0.75% | 561,512 |
| Jul 30, 2025 | 164.03 | 167.40 | 161.00 | 162.11 | 162.11 | -1.94% | 502,102 |
| Jul 29, 2025 | 160.78 | 166.00 | 159.49 | 165.32 | 165.32 | 2.82% | 375,449 |
| Jul 28, 2025 | 163.00 | 165.20 | 160.30 | 160.78 | 160.78 | -1.50% | 426,565 |
| Jul 25, 2025 | 166.00 | 167.47 | 161.55 | 163.23 | 163.23 | -2.09% | 433,360 |
| Jul 24, 2025 | 170.49 | 172.00 | 165.60 | 166.71 | 166.71 | -1.87% | 380,226 |
| Jul 23, 2025 | 172.00 | 172.00 | 168.40 | 169.88 | 169.88 | -0.78% | 349,395 |
| Jul 22, 2025 | 173.94 | 175.70 | 170.75 | 171.22 | 171.22 | -0.97% | 413,947 |
| Jul 21, 2025 | 177.89 | 177.89 | 171.78 | 172.90 | 172.90 | -2.31% | 664,856 |
| Jul 18, 2025 | 179.30 | 183.00 | 175.99 | 176.99 | 176.99 | -1.25% | 717,832 |
| Jul 17, 2025 | 183.25 | 185.14 | 178.50 | 179.23 | 179.23 | -2.98% | 675,049 |
| Jul 16, 2025 | 177.00 | 185.80 | 176.30 | 184.73 | 184.73 | 3.73% | 2,627,537 |
| Jul 15, 2025 | 168.40 | 179.99 | 166.41 | 178.08 | 178.08 | 6.31% | 3,345,351 |
| Jul 14, 2025 | 167.87 | 173.65 | 165.13 | 167.51 | 167.51 | 3.95% | 5,544,891 |
| Jul 11, 2025 | 160.93 | 162.99 | 160.15 | 161.14 | 161.14 | 0.37% | 366,434 |
| Jul 10, 2025 | 162.19 | 163.01 | 160.00 | 160.54 | 160.54 | -0.60% | 286,497 |
| Jul 9, 2025 | 162.74 | 163.50 | 161.20 | 161.51 | 161.51 | -0.34% | 182,517 |
| Jul 8, 2025 | 162.93 | 163.77 | 161.20 | 162.06 | 162.06 | -0.17% | 158,829 |
| Jul 7, 2025 | 163.00 | 165.40 | 162.00 | 162.33 | 162.33 | -0.67% | 277,538 |
| Jul 4, 2025 | 164.40 | 165.89 | 163.00 | 163.42 | 163.42 | -0.64% | 267,672 |
| Jul 3, 2025 | 165.09 | 165.90 | 164.05 | 164.47 | 164.47 | -0.38% | 203,422 |
| Jul 2, 2025 | 166.63 | 167.35 | 164.00 | 165.09 | 165.09 | -0.91% | 273,065 |
| Jul 1, 2025 | 168.80 | 169.37 | 165.94 | 166.61 | 166.61 | -1.03% | 259,288 |
| Jun 30, 2025 | 171.20 | 172.38 | 167.93 | 168.35 | 168.35 | -0.94% | 656,332 |
| Jun 27, 2025 | 164.59 | 172.67 | 163.77 | 169.94 | 169.94 | 3.62% | 2,013,299 |
| Jun 26, 2025 | 164.65 | 166.68 | 163.28 | 164.00 | 164.00 | 0.09% | 385,407 |
| Jun 25, 2025 | 163.08 | 165.25 | 161.71 | 163.86 | 163.86 | 1.30% | 516,302 |
| Jun 24, 2025 | 162.99 | 165.40 | 161.50 | 161.75 | 161.75 | 0.79% | 368,291 |
| Jun 23, 2025 | 160.00 | 161.53 | 159.21 | 160.49 | 160.49 | -0.80% | 270,889 |
| Jun 20, 2025 | 161.09 | 163.35 | 160.11 | 161.78 | 161.78 | 0.52% | 270,665 |
| Jun 19, 2025 | 165.37 | 165.49 | 160.10 | 160.94 | 160.94 | -2.26% | 284,564 |
| Jun 18, 2025 | 165.88 | 167.17 | 164.00 | 164.66 | 164.66 | -0.74% | 188,594 |
| Jun 17, 2025 | 167.54 | 168.98 | 165.00 | 165.88 | 165.88 | -0.98% | 218,815 |
| Jun 16, 2025 | 167.00 | 169.32 | 163.81 | 167.53 | 167.53 | 0.63% | 346,978 |
| Jun 13, 2025 | 166.00 | 167.50 | 163.97 | 166.48 | 166.48 | -1.31% | 415,655 |
| Jun 12, 2025 | 170.69 | 171.94 | 168.00 | 168.69 | 168.69 | -1.15% | 423,102 |
| Jun 11, 2025 | 169.35 | 176.58 | 169.35 | 170.65 | 170.65 | 0.77% | 1,528,082 |
| Jun 10, 2025 | 167.99 | 171.75 | 167.99 | 169.35 | 169.35 | -1.20% | 685,687 |