Vishnu Prakash R Punglia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	40.81	41.20	39.62	40.29	40.29	-1.18%	2,558,751
Mar 11, 2026	40.24	45.90	39.97	40.77	40.77	5.68%	19,843,980
Mar 10, 2026	40.00	42.40	38.01	38.58	38.58	-2.67%	8,604,074
Mar 9, 2026	40.25	40.83	39.50	39.64	39.64	-5.26%	906,798
Mar 6, 2026	41.35	42.60	41.12	41.84	41.84	0.22%	668,187
Mar 5, 2026	42.29	43.90	41.18	41.75	41.75	0.85%	1,308,198
Mar 4, 2026	41.21	41.70	40.43	41.40	41.40	-1.62%	845,915
Mar 2, 2026	41.80	43.40	41.51	42.08	42.08	-4.80%	897,448
Feb 27, 2026	44.75	44.92	44.00	44.20	44.20	-1.84%	787,661
Feb 26, 2026	45.50	46.59	44.80	45.03	45.03	-0.97%	649,990
Feb 25, 2026	44.15	47.70	43.96	45.47	45.47	3.06%	2,888,285
Feb 24, 2026	44.60	44.69	43.76	44.12	44.12	-1.34%	931,331
Feb 23, 2026	47.00	48.33	43.96	44.72	44.72	-4.79%	1,669,833
Feb 20, 2026	44.00	47.48	43.48	46.97	46.97	6.27%	2,714,647