Vishnu Prakash R Punglia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.35	41.99	41.12	41.89	-	0.34%	365,919
Mar 5, 2026	42.29	43.90	41.18	41.75	41.75	0.85%	1,308,198
Mar 4, 2026	41.21	41.70	40.43	41.40	41.40	-1.62%	845,915
Mar 2, 2026	41.80	43.40	41.51	42.08	42.08	-4.80%	897,448
Feb 27, 2026	44.75	44.92	44.00	44.20	44.20	-1.84%	787,661
Feb 26, 2026	45.50	46.59	44.80	45.03	45.03	-0.97%	649,990
Feb 25, 2026	44.15	47.70	43.96	45.47	45.47	3.06%	2,888,285
Feb 24, 2026	44.60	44.69	43.76	44.12	44.12	-1.34%	931,331
Feb 23, 2026	47.00	48.33	43.96	44.72	44.72	-4.79%	1,669,833
Feb 20, 2026	44.00	47.48	43.48	46.97	46.97	6.27%	2,714,647
Feb 19, 2026	45.49	45.78	43.88	44.20	44.20	-2.60%	755,209
Feb 18, 2026	45.60	46.35	44.87	45.38	45.38	-1.07%	809,339
Feb 17, 2026	44.63	46.68	44.53	45.87	45.87	2.78%	1,555,594
Feb 16, 2026	44.20	46.99	43.60	44.63	44.63	-4.90%	3,168,088
Feb 13, 2026	49.00	49.25	46.12	46.93	46.93	-5.59%	1,361,726
Feb 12, 2026	50.20	50.71	49.00	49.71	49.71	-1.74%	1,266,684
Feb 11, 2026	52.51	52.64	50.20	50.59	50.59	-3.77%	1,118,167
Feb 10, 2026	50.80	53.20	50.49	52.57	52.57	3.65%	2,414,596
Feb 9, 2026	46.71	51.00	46.71	50.72	50.72	8.03%	2,562,807
Feb 6, 2026	47.25	47.40	46.50	46.95	46.95	-1.80%	773,757
Feb 5, 2026	49.00	49.00	47.02	47.81	47.81	-2.67%	1,372,838
Feb 4, 2026	46.85	50.69	46.11	49.12	49.12	4.82%	3,638,222
Feb 3, 2026	45.75	47.33	44.60	46.86	46.86	5.19%	2,451,062
Feb 2, 2026	44.64	44.79	42.60	44.55	44.55	0.22%	1,753,391
Feb 1, 2026	44.80	45.15	44.01	44.45	44.45	0.23%	1,016,821
Jan 30, 2026	43.60	44.80	42.90	44.35	44.35	0.73%	1,778,519
Jan 29, 2026	44.20	44.49	42.92	44.03	44.03	-0.54%	1,771,345
Jan 28, 2026	43.25	45.09	43.25	44.27	44.27	0.36%	4,078,863
Jan 27, 2026	45.00	45.02	42.82	44.11	44.11	-2.02%	4,388,621
Jan 23, 2026	45.00	46.55	43.93	45.02	45.02	-1.42%	3,476,665
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