Vishnu Prakash R Punglia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	45.00	45.40	44.50	44.67	-	-2.19%	760,488
Jan 22, 2026	44.70	46.79	43.55	45.67	45.67	3.49%	4,248,987
Jan 21, 2026	45.94	47.35	43.25	44.13	44.13	-4.48%	7,335,691
Jan 20, 2026	47.71	47.71	45.37	46.20	46.20	-3.19%	3,670,677
Jan 19, 2026	45.95	48.75	45.36	47.72	47.72	3.09%	8,570,035
Jan 16, 2026	48.80	49.42	45.00	46.29	46.29	-6.05%	4,884,819
Jan 14, 2026	48.63	49.75	48.63	49.27	49.27	0.20%	1,172,463
Jan 13, 2026	49.65	50.18	48.62	49.17	49.17	-1.15%	1,916,259
Jan 12, 2026	50.42	50.42	48.40	49.74	49.74	-0.88%	2,388,035
Jan 9, 2026	49.55	50.71	49.30	50.18	50.18	-0.99%	2,639,127
Jan 8, 2026	53.18	53.30	50.00	50.68	50.68	-5.54%	3,237,250
Jan 7, 2026	52.27	54.40	51.86	53.65	53.65	1.67%	3,785,893
Jan 6, 2026	50.56	53.35	49.92	52.77	52.77	4.37%	6,014,193
Jan 5, 2026	50.10	51.11	49.16	50.56	50.56	-0.55%	4,365,603
Jan 2, 2026	50.45	51.49	49.19	50.84	50.84	1.36%	11,223,070
Jan 1, 2026	52.90	54.24	49.50	50.16	50.16	-4.73%	12,698,130
Dec 31, 2025	55.37	60.70	52.00	52.65	52.65	-4.81%	26,986,470
Dec 30, 2025	55.01	56.89	52.85	55.31	55.31	0.55%	4,932,698
Dec 29, 2025	58.80	59.00	54.15	55.01	55.01	-6.35%	6,844,854
Dec 26, 2025	62.20	62.49	58.13	58.74	58.74	-4.14%	5,961,703
Dec 24, 2025	60.00	63.00	57.66	61.28	61.28	3.10%	9,654,161
Dec 23, 2025	62.16	63.80	59.03	59.44	59.44	-3.18%	6,072,869
Dec 22, 2025	64.55	67.18	61.00	61.39	61.39	-2.76%	11,256,410
Dec 19, 2025	67.47	70.95	62.15	63.13	63.13	-5.27%	8,343,531
Dec 18, 2025	72.48	73.19	66.10	66.64	66.64	-7.75%	6,021,791
Dec 17, 2025	74.16	80.62	71.25	72.24	72.24	-2.85%	5,844,153
Dec 16, 2025	76.60	76.90	74.00	74.36	74.36	-4.18%	476,561
Dec 15, 2025	72.80	78.95	71.96	77.60	77.60	6.56%	1,955,995
Dec 12, 2025	73.04	74.14	71.91	72.82	72.82	-0.16%	398,267
Dec 11, 2025	72.09	73.50	70.98	72.94	72.94	1.07%	555,627
Dec 10, 2025	73.77	75.83	72.00	72.17	72.17	-2.35%	560,486
Dec 9, 2025	74.70	75.09	72.00	73.91	73.91	-1.07%	1,113,340
Dec 8, 2025	76.80	76.80	73.18	74.71	74.71	-2.73%	593,773
Dec 5, 2025	79.36	79.36	76.50	76.81	76.81	-3.26%	471,291
Dec 4, 2025	79.40	80.25	78.66	79.40	79.40	-	284,167
Dec 3, 2025	81.00	81.76	79.00	79.40	79.40	-1.83%	473,686
Dec 2, 2025	81.08	81.50	79.90	80.88	80.88	-0.36%	435,745
Dec 1, 2025	82.57	84.19	80.50	81.17	81.17	-1.35%	540,280
Nov 28, 2025	82.75	83.00	81.29	82.28	82.28	-0.19%	486,633
Nov 27, 2025	84.99	85.30	82.05	82.44	82.44	-2.28%	606,607
Nov 26, 2025	80.42	87.85	80.10	84.36	84.36	5.57%	3,455,384
Nov 25, 2025	78.41	81.70	78.00	79.91	79.91	1.91%	940,270
Nov 24, 2025	81.00	81.73	78.00	78.41	78.41	-3.54%	662,442
Nov 21, 2025	84.19	84.47	80.15	81.29	81.29	-3.40%	574,849
Nov 20, 2025	87.54	87.60	83.36	84.15	84.15	-3.64%	871,811
Nov 19, 2025	87.75	88.61	86.96	87.33	87.33	-0.68%	353,940
Nov 18, 2025	87.15	88.89	86.93	87.93	87.93	-	394,694
Nov 17, 2025	89.00	89.00	85.10	87.93	87.93	-2.56%	733,329
Nov 14, 2025	90.00	90.99	89.00	90.24	90.24	-0.56%	383,950
Nov 13, 2025	90.00	92.51	89.94	90.75	90.75	0.75%	678,001