Vishnu Prakash R Punglia Limited (NSE:VPRPL)
India · Delayed Price · Currency is INR 32.71
-0.81 (-2.42%)
Aug 21, 2026, 3:29 PM IST
Vishnu Prakash R Punglia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |