Vigor Plast India Limited (NSE:VIGOR)
India
· Delayed Price · Currency is INR 49.00
-1.75 (-3.45%)
At close: Mar 9, 2026
Vigor Plast India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.00 | 49.00 | 48.50 | 49.00 | 49.00 | -3.45% | 8,000 |
| Mar 6, 2026 | 52.00 | 52.00 | 50.35 | 50.75 | 50.75 | -4.25% | 25,600 |
| Mar 5, 2026 | 50.55 | 53.00 | 50.55 | 53.00 | 53.00 | 2.91% | 9,600 |
| Mar 4, 2026 | 51.45 | 51.50 | 51.45 | 51.50 | 51.50 | 2.59% | 8,000 |
| Mar 2, 2026 | 52.00 | 54.00 | 50.10 | 50.20 | 50.20 | -7.21% | 16,000 |
| Feb 26, 2026 | 51.50 | 55.95 | 51.50 | 54.10 | 54.10 | 4.84% | 8,000 |
| Feb 25, 2026 | 52.00 | 52.50 | 51.60 | 51.60 | 51.60 | -4.36% | 11,200 |
| Feb 24, 2026 | 56.00 | 56.00 | 53.15 | 53.95 | 53.95 | -5.35% | 46,400 |
| Feb 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1,600 |
| Feb 20, 2026 | 58.00 | 58.05 | 57.00 | 57.00 | 57.00 | 0.53% | 11,200 |
| Feb 19, 2026 | 59.50 | 59.50 | 56.70 | 56.70 | 56.70 | -5.18% | 40,000 |
| Feb 18, 2026 | 56.50 | 59.80 | 56.50 | 59.80 | 59.80 | 0.50% | 40,000 |
| Feb 17, 2026 | 58.50 | 60.90 | 55.05 | 59.50 | 59.50 | 2.59% | 153,600 |
| Feb 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | 1,600 |
| Feb 13, 2026 | 56.10 | 58.90 | 56.00 | 56.50 | 56.50 | -5.28% | 24,000 |
| Feb 12, 2026 | 58.00 | 59.65 | 58.00 | 59.65 | 59.65 | 2.84% | 14,400 |
| Feb 11, 2026 | 58.00 | 58.00 | 57.90 | 58.00 | 58.00 | -0.85% | 6,400 |
| Feb 10, 2026 | 63.90 | 63.90 | 58.00 | 58.50 | 58.50 | -3.39% | 9,600 |
| Feb 9, 2026 | 64.95 | 64.95 | 60.00 | 60.55 | 60.55 | 0.92% | 38,400 |
| Feb 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.50% | 3,200 |
| Feb 5, 2026 | 61.40 | 61.40 | 59.50 | 59.70 | 59.70 | -2.77% | 17,600 |
| Feb 4, 2026 | 61.40 | 61.40 | 60.10 | 61.40 | 61.40 | - | 27,200 |
| Feb 3, 2026 | 65.00 | 65.00 | 58.50 | 61.40 | 61.40 | 3.45% | 59,200 |
| Feb 1, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 0.42% | 1,600 |
| Jan 30, 2026 | 63.10 | 67.00 | 57.50 | 59.10 | 59.10 | -6.34% | 16,000 |
| Jan 29, 2026 | 60.00 | 64.25 | 60.00 | 63.10 | 63.10 | -4.39% | 9,600 |
| Jan 28, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,600 |
| Jan 22, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.96% | 1,600 |
| Jan 21, 2026 | 64.40 | 68.40 | 63.95 | 64.10 | 64.10 | -5.11% | 12,800 |
| Jan 20, 2026 | 66.10 | 73.95 | 66.10 | 67.55 | 67.55 | -3.50% | 4,800 |
| Jan 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -5.41% | 1,600 |
| Jan 13, 2026 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 5.71% | 6,400 |
| Jan 12, 2026 | 66.00 | 70.00 | 64.55 | 70.00 | 70.00 | 7.44% | 20,800 |
| Jan 9, 2026 | 66.25 | 66.95 | 64.00 | 65.15 | 65.15 | -5.44% | 20,800 |
| Jan 8, 2026 | 70.30 | 70.30 | 66.00 | 68.90 | 68.90 | -3.64% | 36,800 |
| Jan 7, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.85% | 1,600 |
| Jan 6, 2026 | 72.80 | 74.65 | 70.20 | 70.20 | 70.20 | -0.71% | 4,800 |
| Jan 5, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -1.19% | 1,600 |
| Jan 2, 2026 | 72.00 | 72.00 | 71.25 | 71.55 | 71.55 | -1.99% | 9,600 |
| Jan 1, 2026 | 75.80 | 75.80 | 73.00 | 73.00 | 73.00 | -1.35% | 9,600 |
| Dec 31, 2025 | 74.15 | 74.15 | 69.95 | 74.00 | 74.00 | -6.33% | 84,800 |
| Dec 24, 2025 | 80.50 | 80.50 | 79.00 | 79.00 | 79.00 | -1.43% | 8,000 |
| Dec 23, 2025 | 84.00 | 84.45 | 80.15 | 80.15 | 80.15 | -4.58% | 6,400 |
| Dec 22, 2025 | 82.00 | 86.00 | 82.00 | 84.00 | 84.00 | 3.77% | 11,200 |
| Dec 19, 2025 | 80.00 | 80.95 | 80.00 | 80.95 | 80.95 | 2.79% | 6,400 |
| Dec 18, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.32% | 1,600 |
| Dec 17, 2025 | 81.00 | 81.25 | 74.95 | 79.00 | 79.00 | -1.25% | 67,200 |
| Dec 15, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | 1,600 |
| Dec 12, 2025 | 78.00 | 81.00 | 77.60 | 80.50 | 80.50 | -0.06% | 28,800 |
| Dec 11, 2025 | 80.25 | 81.00 | 80.25 | 80.55 | 80.55 | -1.77% | 49,600 |
| Dec 10, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.24% | 8,000 |
| Dec 9, 2025 | 80.00 | 82.95 | 80.00 | 82.20 | 82.20 | 2.75% | 8,000 |
| Dec 8, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.30% | 1,600 |
| Dec 5, 2025 | 81.00 | 81.25 | 80.85 | 81.05 | 81.05 | 5.26% | 17,600 |
| Dec 4, 2025 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -3.75% | 4,800 |
| Dec 3, 2025 | 80.50 | 80.50 | 79.00 | 80.00 | 80.00 | - | 14,400 |
| Dec 1, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 4,800 |
| Nov 27, 2025 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.10% | 6,400 |
| Nov 25, 2025 | 80.00 | 81.90 | 80.00 | 81.90 | 81.90 | 2.38% | 8,000 |
| Nov 24, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.84% | 8,000 |
| Nov 20, 2025 | 85.00 | 85.00 | 81.00 | 81.50 | 81.50 | -1.81% | 14,400 |
| Nov 18, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.24% | 1,600 |
| Nov 17, 2025 | 83.40 | 84.00 | 76.05 | 82.80 | 82.80 | -0.24% | 46,400 |
| Nov 14, 2025 | 82.00 | 84.15 | 82.00 | 83.00 | 83.00 | -1.78% | 6,400 |
| Nov 13, 2025 | 86.00 | 86.90 | 84.50 | 84.50 | 84.50 | -2.31% | 14,400 |
| Nov 12, 2025 | 85.70 | 87.90 | 85.70 | 86.50 | 86.50 | 2.98% | 17,600 |
| Nov 11, 2025 | 84.00 | 85.80 | 83.85 | 84.00 | 84.00 | 1.82% | 36,800 |
| Nov 10, 2025 | 83.50 | 83.50 | 82.50 | 82.50 | 82.50 | -1.20% | 4,800 |
| Nov 7, 2025 | 82.00 | 83.50 | 82.00 | 83.50 | 83.50 | 5.56% | 19,200 |
| Nov 6, 2025 | 80.05 | 80.05 | 79.10 | 79.10 | 79.10 | -2.94% | 8,000 |
| Nov 4, 2025 | 80.35 | 81.50 | 77.35 | 81.50 | 81.50 | -1.21% | 32,000 |
| Nov 3, 2025 | 83.00 | 83.50 | 82.50 | 82.50 | 82.50 | -0.54% | 11,200 |
| Oct 31, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 1.16% | 3,200 |
| Oct 30, 2025 | 81.10 | 83.00 | 81.00 | 82.00 | 82.00 | -1.80% | 88,000 |
| Oct 29, 2025 | 82.95 | 83.50 | 82.95 | 83.50 | 83.50 | - | 4,800 |
| Oct 28, 2025 | 84.00 | 84.00 | 82.00 | 83.50 | 83.50 | 0.85% | 43,200 |
| Oct 27, 2025 | 83.50 | 83.50 | 82.10 | 82.80 | 82.80 | -0.84% | 8,000 |
| Oct 24, 2025 | 83.50 | 83.50 | 83.00 | 83.50 | 83.50 | -0.24% | 6,400 |
| Oct 23, 2025 | 83.10 | 85.95 | 83.05 | 83.70 | 83.70 | -0.48% | 16,000 |
| Oct 21, 2025 | 83.35 | 84.10 | 83.35 | 84.10 | 84.10 | -0.18% | 3,200 |
| Oct 20, 2025 | 86.50 | 86.50 | 84.25 | 84.25 | 84.25 | -2.60% | 17,600 |
| Oct 17, 2025 | 86.00 | 86.50 | 85.00 | 86.50 | 86.50 | 0.58% | 49,600 |
| Oct 16, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -0.06% | 30,400 |
| Oct 15, 2025 | 87.95 | 87.95 | 85.00 | 86.05 | 86.05 | -2.16% | 14,400 |
| Oct 14, 2025 | 86.00 | 88.20 | 86.00 | 87.95 | 87.95 | 1.91% | 60,800 |
| Oct 13, 2025 | 88.60 | 88.60 | 85.65 | 86.30 | 86.30 | -2.60% | 17,600 |
| Oct 10, 2025 | 87.05 | 89.00 | 87.05 | 88.60 | 88.60 | 1.03% | 12,800 |
| Oct 9, 2025 | 89.10 | 89.10 | 87.40 | 87.70 | 87.70 | -2.23% | 19,200 |
| Oct 8, 2025 | 87.50 | 94.00 | 87.50 | 89.70 | 89.70 | 2.99% | 38,400 |
| Oct 7, 2025 | 84.15 | 87.50 | 81.65 | 87.10 | 87.10 | -0.40% | 92,800 |
| Oct 6, 2025 | 87.50 | 87.50 | 85.05 | 87.45 | 87.45 | -2.67% | 12,800 |
| Oct 3, 2025 | 86.95 | 90.50 | 86.95 | 89.85 | 89.85 | 5.71% | 17,600 |
| Oct 1, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 35,200 |
| Sep 30, 2025 | 84.50 | 85.85 | 83.50 | 85.00 | 85.00 | -2.02% | 24,000 |
| Sep 29, 2025 | 86.50 | 88.40 | 84.00 | 86.75 | 86.75 | -2.53% | 49,600 |
| Sep 26, 2025 | 95.90 | 96.00 | 86.20 | 89.00 | 89.00 | -7.19% | 110,400 |
| Sep 25, 2025 | 96.95 | 98.00 | 94.25 | 95.90 | 95.90 | 1.43% | 57,600 |
| Sep 24, 2025 | 89.90 | 94.55 | 89.90 | 94.55 | 94.55 | 5.00% | 172,800 |
| Sep 23, 2025 | 89.70 | 90.90 | 87.00 | 90.05 | 90.05 | 0.39% | 28,800 |
| Sep 22, 2025 | 87.00 | 93.00 | 86.30 | 89.70 | 89.70 | -0.06% | 68,800 |