Valplast Technologies Limited (BOM:544565)
India
· Delayed Price · Currency is INR 55.00
0.00 (0.00%)
At close: Apr 27, 2026
Valplast Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 54.55 | 55.00 | 54.55 | 55.00 | 55.00 | -0.27% | 4,000 |
| Apr 23, 2026 | 55.00 | 56.00 | 53.00 | 55.15 | 55.15 | 2.13% | 58,000 |
| Apr 22, 2026 | 54.00 | 54.00 | 53.75 | 54.00 | 54.00 | - | 76,000 |
| Apr 17, 2026 | 51.00 | 58.00 | 51.00 | 54.00 | 54.00 | 8.00% | 162,000 |
| Apr 16, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 18,000 |
| Apr 15, 2026 | 47.25 | 50.00 | 47.25 | 50.00 | 50.00 | -3.57% | 6,000 |
| Apr 13, 2026 | 51.00 | 52.69 | 50.75 | 51.85 | 51.85 | 8.02% | 24,000 |
| Apr 10, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | -6.80% | 6,000 |
| Apr 9, 2026 | 52.99 | 54.99 | 48.75 | 51.50 | 51.50 | 7.29% | 32,000 |
| Apr 8, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.29% | 44,000 |
| Apr 7, 2026 | 45.00 | 47.58 | 45.00 | 47.39 | 47.39 | 18.48% | 22,000 |
| Apr 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5.26% | 14,000 |
| Apr 1, 2026 | 37.99 | 38.00 | 37.99 | 38.00 | 38.00 | 12.59% | 6,000 |
| Mar 30, 2026 | 35.06 | 37.70 | 30.80 | 33.75 | 33.75 | -12.34% | 154,000 |
| Mar 27, 2026 | 40.99 | 40.99 | 36.90 | 38.50 | 38.50 | 0.73% | 110,000 |
| Mar 25, 2026 | 39.10 | 40.11 | 37.90 | 38.22 | 38.22 | -5.07% | 220,000 |
| Mar 24, 2026 | 40.00 | 41.00 | 36.50 | 40.26 | 40.26 | 1.85% | 298,000 |
| Mar 23, 2026 | 40.99 | 41.98 | 38.00 | 39.53 | 39.53 | -1.17% | 224,000 |
| Mar 20, 2026 | 45.00 | 45.00 | 39.10 | 40.00 | 40.00 | -2.44% | 84,000 |
| Mar 19, 2026 | 45.60 | 45.60 | 41.00 | 41.00 | 41.00 | -10.09% | 28,000 |
| Mar 18, 2026 | 43.18 | 45.62 | 43.18 | 45.60 | 45.60 | 5.97% | 62,000 |
| Mar 17, 2026 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - | 40,000 |
| Mar 16, 2026 | 43.02 | 43.50 | 42.25 | 43.03 | 43.03 | -8.06% | 48,000 |
| Mar 6, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.90% | 2,000 |
| Mar 5, 2026 | 48.30 | 48.30 | 48.20 | 48.20 | 48.20 | -11.48% | 8,000 |
| Mar 4, 2026 | 50.00 | 54.90 | 46.55 | 54.45 | 54.45 | 8.90% | 14,000 |
| Feb 24, 2026 | 46.20 | 52.95 | 46.20 | 50.00 | 50.00 | 8.23% | 56,000 |
| Feb 23, 2026 | 48.01 | 48.01 | 46.15 | 46.20 | 46.20 | -9.41% | 14,000 |
| Feb 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.02% | 4,000 |
| Feb 11, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 4.94% | 2,000 |
| Feb 10, 2026 | 49.01 | 49.01 | 48.20 | 48.59 | 48.59 | -2.82% | 8,000 |
| Feb 9, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -3.85% | 12,000 |
| Feb 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 2,000 |
| Feb 4, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 3.98% | 4,000 |
| Feb 3, 2026 | 50.01 | 51.00 | 50.00 | 50.01 | 50.01 | -1.96% | 30,000 |
| Jan 30, 2026 | 50.55 | 55.01 | 50.52 | 51.01 | 51.01 | -2.88% | 12,000 |
| Jan 22, 2026 | 51.60 | 54.81 | 51.60 | 52.52 | 52.52 | 1.39% | 6,000 |
| Jan 21, 2026 | 52.40 | 55.81 | 51.15 | 51.80 | 51.80 | -3.12% | 22,000 |
| Jan 19, 2026 | 53.00 | 54.00 | 52.40 | 53.47 | 53.47 | -1.89% | 8,000 |
| Jan 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.46% | 2,000 |
| Jan 14, 2026 | 54.55 | 54.55 | 54.25 | 54.25 | 54.25 | -7.19% | 6,000 |
| Jan 12, 2026 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 9.05% | 4,000 |
| Jan 9, 2026 | 54.05 | 56.81 | 53.60 | 53.60 | 53.60 | -0.83% | 10,000 |
| Jan 8, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -1.73% | 4,000 |
| Jan 7, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - | 10,000 |
| Jan 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 2,000 |
| Jan 5, 2026 | 55.25 | 56.10 | 54.00 | 54.00 | 54.00 | -2.26% | 30,000 |
| Jan 1, 2026 | 56.00 | 56.00 | 55.25 | 55.25 | 55.25 | -1.34% | 4,000 |
| Dec 30, 2025 | 56.10 | 56.10 | 56.00 | 56.00 | 56.00 | 2.75% | 4,000 |
| Dec 29, 2025 | 58.00 | 58.00 | 54.15 | 54.50 | 54.50 | -2.92% | 50,000 |
| Dec 26, 2025 | 56.25 | 56.50 | 56.00 | 56.14 | 56.14 | -3.62% | 14,000 |
| Dec 23, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -0.43% | 2,000 |
| Dec 22, 2025 | 59.85 | 59.85 | 58.49 | 58.50 | 58.50 | 0.86% | 100,000 |
| Dec 19, 2025 | 59.99 | 59.99 | 58.00 | 58.00 | 58.00 | -4.12% | 54,000 |
| Dec 18, 2025 | 55.51 | 60.49 | 55.51 | 60.49 | 60.49 | 6.12% | 4,000 |
| Dec 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 4,000 |
| Dec 16, 2025 | 58.00 | 59.60 | 56.00 | 57.00 | 57.00 | -1.72% | 30,000 |
| Dec 12, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.68% | 2,000 |
| Dec 11, 2025 | 59.10 | 59.60 | 59.00 | 59.60 | 59.60 | 1.02% | 6,000 |
| Dec 10, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.50% | 2,000 |
| Dec 9, 2025 | 58.00 | 59.90 | 58.00 | 59.90 | 59.90 | 4.90% | 4,000 |
| Dec 8, 2025 | 56.15 | 57.10 | 56.15 | 57.10 | 57.10 | -1.55% | 20,000 |
| Dec 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.36% | 2,000 |
| Dec 4, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | 2,000 |
| Dec 3, 2025 | 57.20 | 58.80 | 56.10 | 58.80 | 58.80 | 1.55% | 32,000 |
| Dec 2, 2025 | 60.00 | 60.00 | 57.70 | 57.90 | 57.90 | -3.50% | 44,000 |
| Dec 1, 2025 | 62.20 | 62.20 | 60.00 | 60.00 | 60.00 | -3.23% | 32,000 |
| Nov 28, 2025 | 60.43 | 62.00 | 60.43 | 62.00 | 62.00 | 2.39% | 4,000 |
| Nov 27, 2025 | 61.00 | 61.00 | 60.55 | 60.55 | 60.55 | -1.18% | 8,000 |
| Nov 26, 2025 | 63.10 | 63.10 | 61.01 | 61.27 | 61.27 | -2.75% | 10,000 |
| Nov 25, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 2,000 |
| Nov 24, 2025 | 64.00 | 64.00 | 62.01 | 63.00 | 63.00 | -3.08% | 12,000 |
| Nov 21, 2025 | 61.33 | 67.99 | 61.33 | 65.00 | 65.00 | 3.68% | 214,000 |
| Nov 20, 2025 | 62.26 | 64.99 | 59.75 | 62.69 | 62.69 | 6.49% | 494,000 |
| Nov 19, 2025 | 60.00 | 61.00 | 58.05 | 58.87 | 58.87 | -1.98% | 52,000 |
| Nov 18, 2025 | 60.00 | 61.00 | 59.50 | 60.06 | 60.06 | 2.88% | 404,000 |
| Nov 17, 2025 | 58.50 | 59.00 | 57.60 | 58.38 | 58.38 | 0.57% | 22,000 |
| Nov 14, 2025 | 60.50 | 60.50 | 58.00 | 58.05 | 58.05 | -2.11% | 104,000 |
| Nov 13, 2025 | 57.75 | 60.00 | 57.75 | 59.30 | 59.30 | 2.24% | 10,000 |
| Nov 12, 2025 | 58.00 | 58.50 | 58.00 | 58.00 | 58.00 | -0.85% | 6,000 |
| Nov 11, 2025 | 60.40 | 60.40 | 58.50 | 58.50 | 58.50 | 2.09% | 12,000 |
| Nov 10, 2025 | 59.99 | 59.99 | 57.00 | 57.30 | 57.30 | -1.43% | 16,000 |
| Nov 7, 2025 | 58.50 | 60.99 | 57.26 | 58.13 | 58.13 | -3.90% | 140,000 |
| Nov 6, 2025 | 59.10 | 60.49 | 56.51 | 60.49 | 60.49 | -1.63% | 316,000 |
| Nov 4, 2025 | 60.67 | 61.49 | 60.00 | 61.49 | 61.49 | 1.35% | 44,000 |
| Nov 3, 2025 | 61.20 | 62.00 | 60.10 | 60.67 | 60.67 | -0.87% | 76,000 |
| Oct 31, 2025 | 60.25 | 62.90 | 60.00 | 61.20 | 61.20 | 0.81% | 152,000 |
| Oct 30, 2025 | 62.40 | 62.50 | 60.00 | 60.71 | 60.71 | -0.12% | 232,000 |
| Oct 29, 2025 | 62.00 | 62.00 | 57.00 | 60.78 | 60.78 | 1.91% | 492,000 |
| Oct 28, 2025 | 56.89 | 62.85 | 56.89 | 59.64 | 59.64 | 4.82% | 102,000 |