Vishnu Prakash R Punglia Limited (NSE:VPRPL)
India
· Delayed Price · Currency is INR 39.64
-2.20 (-5.26%)
At close: Mar 9, 2026
Vishnu Prakash R Punglia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 45.49 | 45.78 | 43.88 | 44.20 | 44.20 | -2.60% | 755,209 |
| Feb 18, 2026 | 45.60 | 46.35 | 44.87 | 45.38 | 45.38 | -1.07% | 809,339 |
| Feb 17, 2026 | 44.63 | 46.68 | 44.53 | 45.87 | 45.87 | 2.78% | 1,555,594 |
| Feb 16, 2026 | 44.20 | 46.99 | 43.60 | 44.63 | 44.63 | -4.90% | 3,168,088 |
| Feb 13, 2026 | 49.00 | 49.25 | 46.12 | 46.93 | 46.93 | -5.59% | 1,361,726 |
| Feb 12, 2026 | 50.20 | 50.71 | 49.00 | 49.71 | 49.71 | -1.74% | 1,266,684 |
| Feb 11, 2026 | 52.51 | 52.64 | 50.20 | 50.59 | 50.59 | -3.77% | 1,118,167 |
| Feb 10, 2026 | 50.80 | 53.20 | 50.49 | 52.57 | 52.57 | 3.65% | 2,414,596 |
| Feb 9, 2026 | 46.71 | 51.00 | 46.71 | 50.72 | 50.72 | 8.03% | 2,562,807 |
| Feb 6, 2026 | 47.25 | 47.40 | 46.50 | 46.95 | 46.95 | -1.80% | 773,757 |
| Feb 5, 2026 | 49.00 | 49.00 | 47.02 | 47.81 | 47.81 | -2.67% | 1,372,838 |
| Feb 4, 2026 | 46.85 | 50.69 | 46.11 | 49.12 | 49.12 | 4.82% | 3,638,222 |
| Feb 3, 2026 | 45.75 | 47.33 | 44.60 | 46.86 | 46.86 | 5.19% | 2,451,062 |
| Feb 2, 2026 | 44.64 | 44.79 | 42.60 | 44.55 | 44.55 | 0.22% | 1,753,391 |
| Feb 1, 2026 | 44.80 | 45.15 | 44.01 | 44.45 | 44.45 | 0.23% | 1,016,821 |
| Jan 30, 2026 | 43.60 | 44.80 | 42.90 | 44.35 | 44.35 | 0.73% | 1,778,519 |
| Jan 29, 2026 | 44.20 | 44.49 | 42.92 | 44.03 | 44.03 | -0.54% | 1,771,345 |
| Jan 28, 2026 | 43.25 | 45.09 | 43.25 | 44.27 | 44.27 | 0.36% | 4,078,863 |
| Jan 27, 2026 | 45.00 | 45.02 | 42.82 | 44.11 | 44.11 | -2.02% | 4,388,621 |
| Jan 23, 2026 | 45.00 | 46.55 | 43.93 | 45.02 | 45.02 | -1.42% | 3,476,665 |
| Jan 22, 2026 | 44.70 | 46.79 | 43.55 | 45.67 | 45.67 | 3.49% | 4,248,987 |
| Jan 21, 2026 | 45.94 | 47.35 | 43.25 | 44.13 | 44.13 | -4.48% | 7,335,691 |
| Jan 20, 2026 | 47.71 | 47.71 | 45.37 | 46.20 | 46.20 | -3.19% | 3,670,677 |
| Jan 19, 2026 | 45.95 | 48.75 | 45.36 | 47.72 | 47.72 | 3.09% | 8,570,035 |
| Jan 16, 2026 | 48.80 | 49.42 | 45.00 | 46.29 | 46.29 | -6.05% | 4,884,819 |
| Jan 14, 2026 | 48.63 | 49.75 | 48.63 | 49.27 | 49.27 | 0.20% | 1,172,463 |
| Jan 13, 2026 | 49.65 | 50.18 | 48.62 | 49.17 | 49.17 | -1.15% | 1,916,259 |
| Jan 12, 2026 | 50.42 | 50.42 | 48.40 | 49.74 | 49.74 | -0.88% | 2,388,035 |
| Jan 9, 2026 | 49.55 | 50.71 | 49.30 | 50.18 | 50.18 | -0.99% | 2,639,127 |
| Jan 8, 2026 | 53.18 | 53.30 | 50.00 | 50.68 | 50.68 | -5.54% | 3,237,250 |
| Jan 7, 2026 | 52.27 | 54.40 | 51.86 | 53.65 | 53.65 | 1.67% | 3,785,893 |
| Jan 6, 2026 | 50.56 | 53.35 | 49.92 | 52.77 | 52.77 | 4.37% | 6,014,193 |
| Jan 5, 2026 | 50.10 | 51.11 | 49.16 | 50.56 | 50.56 | -0.55% | 4,365,603 |
| Jan 2, 2026 | 50.45 | 51.49 | 49.19 | 50.84 | 50.84 | 1.36% | 11,223,070 |
| Jan 1, 2026 | 52.90 | 54.24 | 49.50 | 50.16 | 50.16 | -4.73% | 12,698,130 |
| Dec 31, 2025 | 55.37 | 60.70 | 52.00 | 52.65 | 52.65 | -4.81% | 26,986,470 |
| Dec 30, 2025 | 55.01 | 56.89 | 52.85 | 55.31 | 55.31 | 0.55% | 4,932,698 |
| Dec 29, 2025 | 58.80 | 59.00 | 54.15 | 55.01 | 55.01 | -6.35% | 6,844,854 |
| Dec 26, 2025 | 62.20 | 62.49 | 58.13 | 58.74 | 58.74 | -4.14% | 5,961,703 |
| Dec 24, 2025 | 60.00 | 63.00 | 57.66 | 61.28 | 61.28 | 3.10% | 9,654,161 |
| Dec 23, 2025 | 62.16 | 63.80 | 59.03 | 59.44 | 59.44 | -3.18% | 6,072,869 |
| Dec 22, 2025 | 64.55 | 67.18 | 61.00 | 61.39 | 61.39 | -2.76% | 11,256,410 |
| Dec 19, 2025 | 67.47 | 70.95 | 62.15 | 63.13 | 63.13 | -5.27% | 8,343,531 |
| Dec 18, 2025 | 72.48 | 73.19 | 66.10 | 66.64 | 66.64 | -7.75% | 6,021,791 |
| Dec 17, 2025 | 74.16 | 80.62 | 71.25 | 72.24 | 72.24 | -2.85% | 5,844,153 |
| Dec 16, 2025 | 76.60 | 76.90 | 74.00 | 74.36 | 74.36 | -4.18% | 476,561 |
| Dec 15, 2025 | 72.80 | 78.95 | 71.96 | 77.60 | 77.60 | 6.56% | 1,955,995 |
| Dec 12, 2025 | 73.04 | 74.14 | 71.91 | 72.82 | 72.82 | -0.16% | 398,267 |
| Dec 11, 2025 | 72.09 | 73.50 | 70.98 | 72.94 | 72.94 | 1.07% | 555,627 |
| Dec 10, 2025 | 73.77 | 75.83 | 72.00 | 72.17 | 72.17 | -2.35% | 560,486 |
| Dec 9, 2025 | 74.70 | 75.09 | 72.00 | 73.91 | 73.91 | -1.07% | 1,113,340 |
| Dec 8, 2025 | 76.80 | 76.80 | 73.18 | 74.71 | 74.71 | -2.73% | 593,773 |
| Dec 5, 2025 | 79.36 | 79.36 | 76.50 | 76.81 | 76.81 | -3.26% | 471,291 |
| Dec 4, 2025 | 79.40 | 80.25 | 78.66 | 79.40 | 79.40 | - | 284,167 |
| Dec 3, 2025 | 81.00 | 81.76 | 79.00 | 79.40 | 79.40 | -1.83% | 473,686 |
| Dec 2, 2025 | 81.08 | 81.50 | 79.90 | 80.88 | 80.88 | -0.36% | 435,745 |
| Dec 1, 2025 | 82.57 | 84.19 | 80.50 | 81.17 | 81.17 | -1.35% | 540,280 |
| Nov 28, 2025 | 82.75 | 83.00 | 81.29 | 82.28 | 82.28 | -0.19% | 486,633 |
| Nov 27, 2025 | 84.99 | 85.30 | 82.05 | 82.44 | 82.44 | -2.28% | 606,607 |
| Nov 26, 2025 | 80.42 | 87.85 | 80.10 | 84.36 | 84.36 | 5.57% | 3,455,384 |
| Nov 25, 2025 | 78.41 | 81.70 | 78.00 | 79.91 | 79.91 | 1.91% | 940,270 |
| Nov 24, 2025 | 81.00 | 81.73 | 78.00 | 78.41 | 78.41 | -3.54% | 662,442 |
| Nov 21, 2025 | 84.19 | 84.47 | 80.15 | 81.29 | 81.29 | -3.40% | 574,849 |
| Nov 20, 2025 | 87.54 | 87.60 | 83.36 | 84.15 | 84.15 | -3.64% | 871,811 |
| Nov 19, 2025 | 87.75 | 88.61 | 86.96 | 87.33 | 87.33 | -0.68% | 353,940 |
| Nov 18, 2025 | 87.15 | 88.89 | 86.93 | 87.93 | 87.93 | - | 394,694 |
| Nov 17, 2025 | 89.00 | 89.00 | 85.10 | 87.93 | 87.93 | -2.56% | 733,329 |
| Nov 14, 2025 | 90.00 | 90.99 | 89.00 | 90.24 | 90.24 | -0.56% | 383,950 |
| Nov 13, 2025 | 90.00 | 92.51 | 89.94 | 90.75 | 90.75 | 0.75% | 678,001 |
| Nov 12, 2025 | 89.00 | 91.88 | 89.00 | 90.07 | 90.07 | 1.08% | 574,680 |
| Nov 11, 2025 | 88.95 | 89.50 | 86.32 | 89.11 | 89.11 | 1.74% | 503,871 |
| Nov 10, 2025 | 88.50 | 88.70 | 87.01 | 87.59 | 87.59 | - | 518,280 |
| Nov 7, 2025 | 88.80 | 88.80 | 86.60 | 87.59 | 87.59 | -1.64% | 625,667 |
| Nov 6, 2025 | 91.29 | 91.47 | 88.67 | 89.05 | 89.05 | -2.19% | 763,489 |
| Nov 4, 2025 | 92.50 | 93.55 | 90.70 | 91.04 | 91.04 | -1.45% | 683,444 |
| Nov 3, 2025 | 91.70 | 93.80 | 91.41 | 92.38 | 92.38 | 0.88% | 616,011 |
| Oct 31, 2025 | 92.50 | 92.99 | 91.20 | 91.57 | 91.57 | -1.03% | 448,877 |
| Oct 30, 2025 | 93.01 | 93.76 | 92.05 | 92.52 | 92.52 | -0.84% | 380,469 |
| Oct 29, 2025 | 91.50 | 95.40 | 90.55 | 93.30 | 93.30 | 1.96% | 1,303,971 |
| Oct 28, 2025 | 92.08 | 92.60 | 90.90 | 91.51 | 91.51 | -0.62% | 512,411 |
| Oct 27, 2025 | 93.20 | 93.26 | 91.67 | 92.08 | 92.08 | -1.16% | 570,572 |
| Oct 24, 2025 | 94.85 | 94.90 | 92.70 | 93.16 | 93.16 | -1.83% | 602,169 |
| Oct 23, 2025 | 93.08 | 97.77 | 93.08 | 94.90 | 94.90 | 2.33% | 2,051,024 |
| Oct 21, 2025 | 91.64 | 93.15 | 91.64 | 92.74 | 92.74 | 1.07% | 258,321 |
| Oct 20, 2025 | 90.85 | 92.30 | 89.03 | 91.76 | 91.76 | 1.33% | 956,550 |
| Oct 17, 2025 | 92.48 | 92.50 | 89.70 | 90.56 | 90.56 | -1.81% | 1,128,429 |
| Oct 16, 2025 | 92.75 | 93.90 | 91.50 | 92.23 | 92.23 | -0.29% | 1,356,253 |
| Oct 15, 2025 | 93.98 | 94.24 | 90.67 | 92.50 | 92.50 | -1.27% | 1,677,046 |
| Oct 14, 2025 | 98.50 | 98.98 | 92.65 | 93.69 | 93.69 | -4.89% | 2,492,382 |