Vishnu Prakash R Punglia Limited (NSE:VPRPL)
India · Delayed Price · Currency is INR 28.50
-1.12 (-3.78%)
Oct 1, 2026, 3:29 PM IST
Vishnu Prakash R Punglia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 29.68 | 29.68 | 27.93 | 28.39 | 28.39 | -4.15% | 507,617 |
| Sep 30, 2026 | 28.55 | 29.82 | 28.55 | 29.62 | 29.62 | 2.17% | 376,950 |
| Sep 29, 2026 | 31.00 | 32.80 | 28.89 | 28.99 | 28.99 | -6.75% | 2,626,247 |
| Sep 28, 2026 | 32.20 | 32.23 | 30.66 | 31.09 | 31.09 | -4.34% | 849,427 |
| Sep 25, 2026 | 32.90 | 32.98 | 32.20 | 32.50 | 32.50 | -1.22% | 225,414 |
| Sep 24, 2026 | 32.64 | 33.15 | 32.26 | 32.90 | 32.90 | 0.21% | 252,747 |
| Sep 23, 2026 | 33.90 | 33.93 | 32.20 | 32.83 | 32.83 | -2.18% | 356,561 |
| Sep 22, 2026 | 34.00 | 34.43 | 33.34 | 33.56 | 33.56 | -1.18% | 230,707 |
| Sep 21, 2026 | 34.72 | 35.40 | 33.78 | 33.96 | 33.96 | -2.19% | 319,837 |
| Sep 18, 2026 | 33.78 | 36.00 | 32.90 | 34.72 | 34.72 | 4.11% | 1,120,320 |
| Sep 17, 2026 | 32.83 | 33.50 | 32.16 | 33.35 | 33.35 | 4.91% | 333,345 |
| Sep 16, 2026 | 31.63 | 32.84 | 31.00 | 31.79 | 31.79 | -1.46% | 1,042,177 |
| Sep 15, 2026 | 36.00 | 36.68 | 30.76 | 32.26 | 32.26 | -10.81% | 723,981 |
| Sep 11, 2026 | 36.40 | 37.00 | 35.80 | 36.17 | 36.17 | -2.56% | 413,477 |
| Sep 10, 2026 | 35.00 | 39.00 | 34.70 | 37.12 | 37.12 | 5.72% | 2,532,059 |
| Sep 9, 2026 | 37.70 | 37.70 | 34.85 | 35.11 | 35.11 | -3.41% | 814,216 |
| Sep 8, 2026 | 35.46 | 37.90 | 34.61 | 36.35 | 36.35 | 6.07% | 1,388,778 |
| Sep 7, 2026 | 36.38 | 36.44 | 34.00 | 34.27 | 34.27 | -5.54% | 480,055 |
| Sep 4, 2026 | 36.99 | 37.70 | 36.00 | 36.28 | 36.28 | 0.81% | 589,692 |
| Sep 3, 2026 | 35.50 | 38.65 | 35.49 | 35.99 | 35.99 | 2.39% | 1,232,938 |
| Sep 2, 2026 | 32.80 | 36.00 | 32.36 | 35.15 | 35.15 | 6.87% | 1,627,741 |
| Sep 1, 2026 | 34.00 | 34.01 | 32.66 | 32.89 | 32.89 | -1.67% | 332,465 |
| Aug 31, 2026 | 32.20 | 33.85 | 31.30 | 33.45 | 33.45 | 4.01% | 518,385 |
| Aug 28, 2026 | 33.16 | 33.42 | 31.80 | 32.16 | 32.16 | -2.52% | 350,253 |
| Aug 27, 2026 | 33.17 | 33.45 | 31.82 | 32.99 | 32.99 | 0.03% | 291,162 |
| Aug 26, 2026 | 33.59 | 34.07 | 32.51 | 32.98 | 32.98 | -2.17% | 326,478 |
| Aug 25, 2026 | 33.56 | 33.90 | 33.18 | 33.71 | 33.71 | 0.45% | 178,673 |
| Aug 24, 2026 | 32.95 | 34.80 | 32.95 | 33.56 | 33.56 | 2.60% | 304,062 |
| Aug 21, 2026 | 33.25 | 33.95 | 32.20 | 32.71 | 32.71 | -2.42% | 292,763 |
| Aug 20, 2026 | 34.50 | 34.84 | 33.05 | 33.52 | 33.52 | 0.36% | 241,919 |
| Aug 19, 2026 | 35.00 | 35.39 | 33.10 | 33.40 | 33.40 | -3.91% | 368,974 |
| Aug 18, 2026 | 34.91 | 36.24 | 34.05 | 34.76 | 34.76 | -0.46% | 397,938 |
| Aug 17, 2026 | 32.50 | 36.34 | 31.36 | 34.92 | 34.92 | 6.27% | 1,255,097 |
| Aug 14, 2026 | 33.40 | 36.00 | 32.40 | 32.86 | 32.86 | -6.03% | 1,434,355 |
| Aug 13, 2026 | 37.25 | 37.74 | 34.10 | 34.97 | 34.97 | -6.12% | 651,079 |
| Aug 12, 2026 | 40.31 | 40.40 | 35.55 | 37.25 | 37.25 | -8.45% | 2,270,413 |
| Aug 11, 2026 | 38.00 | 42.75 | 37.70 | 40.69 | 40.69 | 9.65% | 5,499,808 |
| Aug 10, 2026 | 32.50 | 37.11 | 32.00 | 37.11 | 37.11 | 19.98% | 2,077,086 |
| Aug 7, 2026 | 29.46 | 30.93 | 29.00 | 30.93 | 30.93 | 4.99% | 355,232 |
| Aug 6, 2026 | 29.50 | 30.30 | 28.70 | 29.46 | 29.46 | 1.03% | 308,948 |
| Aug 5, 2026 | 28.60 | 29.40 | 28.10 | 29.16 | 29.16 | 2.39% | 239,287 |
| Aug 4, 2026 | 28.38 | 29.10 | 27.50 | 28.48 | 28.48 | 1.53% | 179,711 |
| Aug 3, 2026 | 27.03 | 28.20 | 27.00 | 28.05 | 28.05 | 3.77% | 179,634 |
| 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 |