Vishnu Prakash R Punglia Limited (NSE:VPRPL)
India
· Delayed Price · Currency is INR 45.23
-2.25 (-4.74%)
Apr 29, 2026, 3:30 PM IST
Vishnu Prakash R Punglia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |