Vishnu Prakash R Punglia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	26.00	27.06	25.56	27.03	27.03	4.85%	142,285
Jul 30, 2026	26.25	26.50	25.60	25.78	25.78	-2.09%	154,727
Jul 29, 2026	26.50	26.98	26.10	26.33	26.33	-2.55%	125,918
Jul 28, 2026	28.29	29.10	26.88	27.02	27.02	-4.49%	212,308
Jul 27, 2026	28.00	29.40	27.30	28.29	28.29	1.04%	464,923
Jul 24, 2026	28.00	28.00	28.00	28.00	28.00	1.97%	88,917
Jul 23, 2026	27.46	27.46	27.46	27.46	27.46	1.97%	44,975
Jul 22, 2026	26.93	26.93	26.93	26.93	26.93	1.97%	58,034
Jul 21, 2026	26.41	26.41	26.41	26.41	26.41	1.97%	54,187
Jul 20, 2026	25.04	25.90	25.04	25.90	25.90	1.97%	232,262
Jul 17, 2026	25.50	25.50	25.33	25.40	25.40	-1.66%	49,836
Jul 16, 2026	26.31	26.31	25.79	25.83	25.83	-1.82%	127,126
Jul 15, 2026	26.50	26.50	26.31	26.31	26.31	-0.72%	64,098
Jul 14, 2026	26.54	26.54	26.45	26.50	26.50	-0.15%	87,142
Jul 13, 2026	26.53	26.54	26.53	26.54	26.54	0.34%	126,448
Jul 10, 2026	26.53	26.53	26.45	26.45	26.45	-1.67%	121,551
Jul 9, 2026	27.29	27.29	26.90	26.90	26.90	-1.97%	146,612
Jul 8, 2026	27.90	27.90	27.44	27.44	27.44	-2.00%	138,340
Jul 7, 2026	28.00	28.49	27.99	28.00	28.00	-	178,084
Jul 6, 2026	27.89	28.21	27.89	28.00	28.00	-1.58%	281,611
Jul 3, 2026	28.45	28.45	28.45	28.45	28.45	1.97%	79,879
Jul 2, 2026	27.90	27.90	27.90	27.90	27.90	1.97%	249,756
Jul 1, 2026	27.36	27.36	27.36	27.36	27.36	-1.97%	31,916
Jun 30, 2026	27.91	27.91	27.91	27.91	27.91	-1.97%	41,814
Jun 29, 2026	28.47	28.47	28.47	28.47	28.47	-2.00%	43,816
Jun 25, 2026	29.05	29.05	29.05	29.05	29.05	-1.99%	39,535
Jun 24, 2026	29.64	29.64	29.64	29.64	29.64	-1.98%	103,446
Jun 23, 2026	30.24	30.24	30.24	30.24	30.24	-1.98%	50,745
Jun 22, 2026	30.85	30.85	30.85	30.85	30.85	-1.97%	85,763
Jun 19, 2026	31.47	31.47	31.47	31.47	31.47	-1.99%	380,026
Jun 18, 2026	32.00	32.11	31.00	32.11	32.11	4.97%	672,029
Jun 17, 2026	30.59	30.59	29.52	30.59	30.59	4.98%	1,052,854
Jun 16, 2026	29.14	29.14	29.14	29.14	29.14	4.97%	71,238
Jun 15, 2026	27.50	27.76	26.97	27.76	27.76	4.99%	682,700
Jun 12, 2026	23.95	26.44	23.94	26.44	26.44	4.96%	2,070,912
Jun 11, 2026	25.19	26.25	25.19	25.19	25.19	-4.98%	999,989
Jun 10, 2026	26.51	29.29	26.51	26.51	26.51	-4.98%	3,689,868
Jun 9, 2026	27.90	27.90	27.90	27.90	27.90	-4.97%	162,427
Jun 8, 2026	29.36	29.36	29.36	29.36	29.36	-4.98%	177,918
Jun 5, 2026	30.90	30.90	30.90	30.90	30.90	-4.98%	218,781
Jun 4, 2026	32.52	32.52	32.52	32.52	32.52	-5.00%	182,483
Jun 3, 2026	34.23	34.23	34.23	34.23	34.23	-5.00%	148,781
Jun 2, 2026	36.03	36.03	36.03	36.03	36.03	-4.98%	178,502
Jun 1, 2026	37.92	37.92	37.92	37.92	37.92	-4.99%	207,673
May 29, 2026	40.48	40.99	39.61	39.91	39.91	-1.41%	134,868
May 27, 2026	41.50	41.50	40.12	40.48	40.48	-1.24%	137,249
May 26, 2026	41.00	41.80	40.30	40.99	40.99	-0.99%	127,420
May 25, 2026	40.85	41.99	40.85	41.40	41.40	2.15%	220,084
May 22, 2026	39.60	40.92	39.15	40.53	40.53	3.98%	310,514
May 21, 2026	39.20	40.00	38.51	38.98	38.98	0.21%	125,119