Vishnu Prakash R Punglia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	25.25	25.61	25.01	25.38	25.38	-1.44%	204,421
Oct 21, 2026	26.75	26.75	25.30	25.75	25.75	-3.09%	345,767
Oct 19, 2026	27.20	27.20	26.36	26.57	26.57	-4.04%	220,087
Oct 16, 2026	27.45	27.97	26.47	27.69	27.69	2.75%	312,243
Oct 15, 2026	28.10	28.10	26.80	26.95	26.95	-3.02%	228,476
Oct 14, 2026	27.00	28.20	26.68	27.79	27.79	3.16%	542,106
Oct 13, 2026	27.50	27.50	26.63	26.94	26.94	0.26%	207,387
Oct 12, 2026	26.98	27.60	26.70	26.87	26.87	-0.89%	317,235
Oct 9, 2026	27.40	27.78	26.76	27.11	27.11	-1.06%	326,648
Oct 8, 2026	28.95	28.95	26.83	27.40	27.40	-3.25%	385,217
Oct 7, 2026	28.66	28.70	28.01	28.32	28.32	-1.56%	214,064
Oct 6, 2026	29.00	29.47	27.36	28.77	28.77	-0.03%	351,910
Oct 5, 2026	28.45	29.17	28.45	28.78	28.78	1.37%	346,485
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