Vishnu Prakash R Punglia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	43.10	49.12	43.10	47.48	47.48	11.67%	8,813,096
Apr 27, 2026	39.20	43.20	39.20	42.52	42.52	9.62%	1,397,390
Apr 24, 2026	40.31	40.87	38.69	38.79	38.79	-3.77%	768,187
Apr 23, 2026	41.20	41.90	40.00	40.31	40.31	-3.63%	818,527
Apr 22, 2026	41.91	42.50	41.25	41.83	41.83	-0.48%	683,046
Apr 21, 2026	42.09	42.77	41.76	42.03	42.03	0.05%	472,669
Apr 20, 2026	44.19	44.19	41.60	42.01	42.01	-4.17%	612,141
Apr 17, 2026	43.39	44.80	43.30	43.84	43.84	1.04%	1,108,363
Apr 16, 2026	43.15	43.63	41.88	43.39	43.39	1.47%	1,073,392
Apr 15, 2026	43.65	43.94	42.50	42.76	42.76	0.49%	1,245,465
Apr 13, 2026	41.60	43.83	40.11	42.55	42.55	-0.54%	2,480,938
Apr 10, 2026	38.28	43.50	38.16	42.78	42.78	12.55%	5,859,821
Apr 9, 2026	38.60	38.94	37.42	38.01	38.01	-0.58%	815,716
Apr 8, 2026	38.80	39.19	37.41	38.23	38.23	3.60%	1,588,621
Apr 7, 2026	35.51	37.43	34.70	36.90	36.90	4.44%	2,080,185
Apr 6, 2026	34.47	35.65	33.36	35.33	35.33	2.49%	1,292,161
Apr 2, 2026	32.28	35.29	31.70	34.47	34.47	2.47%	2,087,798
Apr 1, 2026	30.84	33.99	30.42	33.64	33.64	12.81%	3,344,375
Mar 30, 2026	32.95	32.95	29.46	29.82	29.82	-9.77%	3,740,555
Mar 27, 2026	35.10	35.32	32.51	33.05	33.05	-6.43%	2,478,438
Mar 25, 2026	35.11	36.60	35.00	35.32	35.32	2.11%	1,818,365
Mar 24, 2026	34.76	35.29	33.82	34.59	34.59	1.68%	1,773,757
Mar 23, 2026	36.48	36.48	33.55	34.02	34.02	-7.93%	1,496,254
Mar 20, 2026	37.90	38.85	36.74	36.95	36.95	-1.83%	1,308,041
Mar 19, 2026	38.35	38.71	37.45	37.64	37.64	-4.25%	1,067,906
Mar 18, 2026	36.54	39.80	36.36	39.31	39.31	8.08%	3,182,247
Mar 17, 2026	36.65	36.99	35.99	36.37	36.37	-0.68%	1,090,738
Mar 16, 2026	38.20	38.30	36.40	36.62	36.62	-3.86%	1,785,915
Mar 13, 2026	40.15	40.20	37.75	38.09	38.09	-5.46%	2,314,805