Vishnu Prakash R Punglia Ltd. VPRPL
NSE · India · Industrial Services
INR 28.50-1.12 (-3.78%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 28.39 | -4.15% | INR 29.68 | INR 29.68 | INR 27.93 | 507.62K |
| 2026-09-30 | INR 29.62 | +2.17% | INR 28.55 | INR 29.82 | INR 28.55 | 376.95K |
| 2026-09-29 | INR 28.99 | -6.75% | INR 31.00 | INR 32.80 | INR 28.89 | 2.63M |
| 2026-09-28 | INR 31.09 | -4.34% | INR 32.20 | INR 32.23 | INR 30.66 |
| 849.43K |
| 2026-09-25 | INR 32.50 | -1.22% | INR 32.90 | INR 32.98 | INR 32.20 | 225.41K |
| 2026-09-24 | INR 32.90 | +0.21% | INR 32.64 | INR 33.15 | INR 32.26 | 252.75K |
| 2026-09-23 | INR 32.83 | -2.18% | INR 33.90 | INR 33.93 | INR 32.20 | 356.56K |
| 2026-09-22 | INR 33.56 | -1.18% | INR 34.00 | INR 34.43 | INR 33.34 | 230.71K |
| 2026-09-21 | INR 33.96 | -2.19% | INR 34.72 | INR 35.40 | INR 33.78 | 319.84K |
| 2026-09-18 | INR 34.72 | +4.11% | INR 33.78 | INR 36.00 | INR 32.90 | 1.12M |
| 2026-09-17 | INR 33.35 | +4.91% | INR 32.83 | INR 33.50 | INR 32.16 | 333.35K |
| 2026-09-16 | INR 31.79 | -1.46% | INR 31.63 | INR 32.84 | INR 31.00 | 1.04M |
| 2026-09-15 | INR 32.26 | -10.81% | INR 36.00 | INR 36.68 | INR 30.76 | 723.98K |
| 2026-09-14 | INR 36.17 | 0.00% | INR 36.17 | INR 36.17 | INR 36.17 | 0 |
| 2026-09-11 | INR 36.17 | -2.56% | INR 36.40 | INR 37.00 | INR 35.80 | 413.48K |
| 2026-09-10 | INR 37.12 | +5.72% | INR 35.00 | INR 39.00 | INR 34.70 | 2.53M |
| 2026-09-09 | INR 35.11 | -3.41% | INR 37.70 | INR 37.70 | INR 34.85 | 814.22K |
| 2026-09-08 | INR 36.35 | +6.07% | INR 35.46 | INR 37.90 | INR 34.61 | 1.39M |
| 2026-09-07 | INR 34.27 | -5.54% | INR 36.38 | INR 36.44 | INR 34.00 | 480.06K |
| 2026-09-04 | INR 36.28 | +0.81% | INR 36.99 | INR 37.70 | INR 36.00 | 589.69K |
| 2026-09-03 | INR 35.99 | +2.39% | INR 35.50 | INR 38.65 | INR 35.49 | 1.23M |
| 2026-09-02 | INR 35.15 | +6.87% | INR 32.80 | INR 36.00 | INR 32.36 | 1.63M |
| 2026-09-01 | INR 32.89 | -1.67% | INR 34.00 | INR 34.01 | INR 32.66 | 332.47K |
| 2026-08-31 | INR 33.45 | +4.01% | INR 32.20 | INR 33.85 | INR 31.30 | 518.39K |
| 2026-08-28 | INR 32.16 | -2.52% | INR 33.16 | INR 33.42 | INR 31.80 | 350.25K |
| 2026-08-27 | INR 32.99 | +0.03% | INR 33.17 | INR 33.45 | INR 31.82 | 291.16K |
| 2026-08-26 | INR 32.98 | -2.17% | INR 33.59 | INR 34.07 | INR 32.51 | 326.48K |
| 2026-08-25 | INR 33.71 | +0.45% | INR 33.56 | INR 33.90 | INR 33.18 | 178.67K |
| 2026-08-24 | INR 33.56 | +2.60% | INR 32.95 | INR 34.80 | INR 32.95 | 304.06K |
| 2026-08-21 | INR 32.71 | -2.42% | INR 33.25 | INR 33.95 | INR 32.20 | 292.76K |
| 2026-08-20 | INR 33.52 | +0.36% | INR 34.50 | INR 34.84 | INR 33.05 | 241.92K |
| 2026-08-19 | INR 33.40 | -3.91% | INR 35.00 | INR 35.39 | INR 33.10 | 368.97K |
| 2026-08-18 | INR 34.76 | -0.46% | INR 34.91 | INR 36.24 | INR 34.05 | 397.94K |
| 2026-08-17 | INR 34.92 | +6.27% | INR 32.50 | INR 36.34 | INR 31.36 | 1.26M |
| 2026-08-14 | INR 32.86 | -6.03% | INR 33.40 | INR 36.00 | INR 32.40 | 1.43M |
| 2026-08-13 | INR 34.97 | -6.12% | INR 37.25 | INR 37.74 | INR 34.10 | 651.08K |
| 2026-08-12 | INR 37.25 | -8.45% | INR 40.31 | INR 40.40 | INR 35.55 | 2.27M |
| 2026-08-11 | INR 40.69 | +9.65% | INR 38.00 | INR 42.75 | INR 37.70 | 5.50M |
| 2026-08-10 | INR 37.11 | +19.98% | INR 32.50 | INR 37.11 | INR 32.00 | 2.08M |
| 2026-08-07 | INR 30.93 | +4.99% | INR 29.46 | INR 30.93 | INR 29.00 | 355.23K |
| 2026-08-06 | INR 29.46 | +1.03% | INR 29.50 | INR 30.30 | INR 28.70 | 308.95K |
| 2026-08-05 | INR 29.16 | +2.39% | INR 28.60 | INR 29.40 | INR 28.10 | 239.29K |
| 2026-08-04 | INR 28.48 | +1.53% | INR 28.38 | INR 29.10 | INR 27.50 | 179.71K |
| 2026-08-03 | INR 28.05 | +3.77% | INR 27.03 | INR 28.20 | INR 27.00 | 179.63K |
| 2026-07-31 | INR 27.03 | +4.85% | INR 26.00 | INR 27.06 | INR 25.56 | 142.29K |
| 2026-07-30 | INR 25.78 | -2.09% | INR 26.25 | INR 26.50 | INR 25.60 | 154.73K |
| 2026-07-29 | INR 26.33 | -2.55% | INR 26.50 | INR 26.98 | INR 26.10 | 125.92K |
| 2026-07-28 | INR 27.02 | -4.49% | INR 28.29 | INR 29.10 | INR 26.88 | 212.31K |
| 2026-07-27 | INR 28.29 | +1.04% | INR 28.00 | INR 29.40 | INR 27.30 | 464.92K |
| 2026-07-24 | INR 28.00 | +1.97% | INR 28.00 | INR 28.00 | INR 28.00 | 88.92K |
| 2026-07-23 | INR 27.46 | +1.97% | INR 27.46 | INR 27.46 | INR 27.46 | 44.98K |
| 2026-07-22 | INR 26.93 | +1.97% | INR 26.93 | INR 26.93 | INR 26.93 | 58.03K |
| 2026-07-21 | INR 26.41 | +1.97% | INR 26.41 | INR 26.41 | INR 26.41 | 54.19K |
| 2026-07-20 | INR 25.90 | +1.97% | INR 25.90 | INR 25.90 | INR 25.04 | 232.26K |
| 2026-07-17 | INR 25.40 | -1.66% | INR 25.40 | INR 25.50 | INR 25.33 | 49.84K |
| 2026-07-16 | INR 25.83 | -1.82% | INR 25.83 | INR 26.31 | INR 25.79 | 127.13K |
| 2026-07-15 | INR 26.31 | -0.72% | INR 26.31 | INR 26.50 | INR 26.31 | 64.10K |
| 2026-07-14 | INR 26.50 | -0.15% | INR 26.50 | INR 26.54 | INR 26.45 | 87.14K |
| 2026-07-13 | INR 26.54 | +0.34% | INR 26.54 | INR 26.54 | INR 26.53 | 126.45K |
| 2026-07-10 | INR 26.45 | -1.67% | INR 26.45 | INR 26.53 | INR 26.45 | 121.55K |
| 2026-07-09 | INR 26.90 | -1.97% | INR 26.90 | INR 27.29 | INR 26.90 | 146.61K |
| 2026-07-08 | INR 27.44 | -2.00% | INR 27.44 | INR 27.90 | INR 27.44 | 138.34K |
| 2026-07-07 | INR 28.00 | 0.00% | INR 28.00 | INR 28.49 | INR 27.99 | 178.08K |
| 2026-07-06 | INR 28.00 | -1.58% | INR 28.00 | INR 28.21 | INR 27.89 | 281.61K |
| 2026-07-03 | INR 28.45 | +1.97% | INR 28.45 | INR 28.45 | INR 28.45 | 79.88K |
| 2026-07-02 | INR 27.90 | +1.97% | INR 27.90 | INR 27.90 | INR 27.90 | 249.76K |
| 2026-07-01 | INR 27.36 | -1.97% | INR 27.36 | INR 27.36 | INR 27.36 | 31.92K |
| 2026-06-30 | INR 27.91 | -1.97% | INR 27.91 | INR 27.91 | INR 27.91 | 41.81K |
| 2026-06-29 | INR 28.47 | -2.00% | INR 28.47 | INR 28.47 | INR 28.47 | 43.82K |
| 2026-06-26 | INR 29.05 | 0.00% | INR 29.05 | INR 29.05 | INR 29.05 | 0 |
| 2026-06-25 | INR 29.05 | -1.99% | INR 29.05 | INR 29.05 | INR 29.05 | 39.54K |
| 2026-06-24 | INR 29.64 | -1.98% | INR 29.64 | INR 29.64 | INR 29.64 | 103.45K |
| 2026-06-23 | INR 30.24 | -1.98% | INR 30.24 | INR 30.24 | INR 30.24 | 50.75K |
| 2026-06-22 | INR 30.85 | -1.97% | INR 30.85 | INR 30.85 | INR 30.85 | 85.76K |
| 2026-06-19 | INR 31.47 | -1.99% | INR 31.47 | INR 31.47 | INR 31.47 | 380.03K |
| 2026-06-18 | INR 32.11 | +4.97% | INR 32.00 | INR 32.11 | INR 31.00 | 672.03K |
| 2026-06-17 | INR 30.59 | +4.98% | INR 30.59 | INR 30.59 | INR 29.52 | 1.05M |
| 2026-06-16 | INR 29.14 | +4.97% | INR 29.14 | INR 29.14 | INR 29.14 | 71.24K |
| 2026-06-15 | INR 27.76 | +4.99% | INR 27.50 | INR 27.76 | INR 26.97 | 682.70K |
| 2026-06-12 | INR 26.44 | +4.96% | INR 23.95 | INR 26.44 | INR 23.94 | 2.07M |
| 2026-06-11 | INR 25.19 | -4.98% | INR 25.19 | INR 26.25 | INR 25.19 | 999.99K |
| 2026-06-10 | INR 26.51 | -4.98% | INR 26.51 | INR 29.29 | INR 26.51 | 3.69M |
| 2026-06-09 | INR 27.90 | -4.97% | INR 27.90 | INR 27.90 | INR 27.90 | 162.43K |
| 2026-06-08 | INR 29.36 | -4.98% | INR 29.36 | INR 29.36 | INR 29.36 | 177.92K |
| 2026-06-05 | INR 30.90 | -4.98% | INR 30.90 | INR 30.90 | INR 30.90 | 218.78K |
| 2026-06-04 | INR 32.52 | -5.00% | INR 32.52 | INR 32.52 | INR 32.52 | 182.48K |
| 2026-06-03 | INR 34.23 | -5.00% | INR 34.23 | INR 34.23 | INR 34.23 | 148.78K |
| 2026-06-02 | INR 36.03 | -4.98% | INR 36.03 | INR 36.03 | INR 36.03 | 178.50K |
| 2026-06-01 | INR 37.92 | -4.99% | INR 37.92 | INR 37.92 | INR 37.92 | 207.67K |
| 2026-05-29 | INR 39.91 | -1.41% | INR 40.48 | INR 40.99 | INR 39.61 | 134.87K |