Vishnu Prakash R Punglia Limited (NSE:VPRPL)
India · Delayed Price · Currency is INR 26.45
-0.45 (-1.67%)
Jul 10, 2026, 3:14 PM IST
Vishnu Prakash R Punglia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 38.20 | 39.20 | 38.20 | 38.90 | 38.90 | -1.09% | 117,401 |
| May 19, 2026 | 37.86 | 39.33 | 37.80 | 39.33 | 39.33 | 4.99% | 150,420 |
| May 18, 2026 | 38.00 | 38.50 | 37.37 | 37.46 | 37.46 | -4.17% | 310,619 |
| May 15, 2026 | 40.21 | 40.89 | 38.36 | 39.09 | 39.09 | -2.79% | 257,163 |
| May 14, 2026 | 40.00 | 42.00 | 39.90 | 40.21 | 40.21 | -1.69% | 246,229 |
| May 13, 2026 | 40.81 | 43.00 | 39.45 | 40.90 | 40.90 | -1.49% | 614,757 |
| May 12, 2026 | 43.41 | 43.41 | 41.51 | 41.52 | 41.52 | -4.97% | 308,482 |
| May 11, 2026 | 45.00 | 45.00 | 43.00 | 43.69 | 43.69 | -3.17% | 168,596 |
| May 8, 2026 | 46.17 | 46.17 | 44.10 | 45.12 | 45.12 | -2.27% | 259,208 |
| May 7, 2026 | 44.80 | 46.45 | 44.50 | 46.17 | 46.17 | 3.96% | 422,526 |
| May 6, 2026 | 43.15 | 44.41 | 42.70 | 44.41 | 44.41 | 4.99% | 317,279 |
| May 5, 2026 | 42.10 | 42.75 | 41.80 | 42.30 | 42.30 | -1.24% | 420,282 |
| May 4, 2026 | 44.00 | 44.60 | 41.71 | 42.83 | 42.83 | -2.44% | 477,587 |
| Apr 30, 2026 | 45.00 | 46.12 | 43.01 | 43.90 | 43.90 | -2.94% | 1,605,521 |
| Apr 29, 2026 | 48.00 | 50.54 | 44.30 | 45.23 | 45.23 | -4.74% | 3,210,068 |