BSE - Delayed Quote INR

Vishnu Prakash R Punglia Limited (VPRPL.BO)

Compare
250.25
-4.70
(-1.84%)
At close: 3:29:19 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025260.45260.45249.10250.25250.2567,884
Jan 14, 2025244.30256.40243.20254.95254.9584,626
Jan 13, 2025244.95258.60240.20243.05243.05272,784
Jan 10, 2025270.00270.00255.55259.25259.25236,443
Jan 9, 2025279.35279.35270.15271.55271.5583,230
Jan 8, 2025291.20291.20278.20279.35279.3598,866
Jan 7, 2025283.35290.05282.80288.55288.5598,755
Jan 6, 2025306.60306.60279.30281.40281.4087,432
Jan 3, 2025304.00308.65298.05300.25300.2549,469
Jan 2, 2025302.40307.05297.60303.80303.8099,611
Jan 1, 2025296.00297.20292.80295.10295.1034,181
Dec 31, 2024289.90293.50281.10292.80292.8082,387
Dec 30, 2024294.10296.70284.05286.85286.8550,146
Dec 27, 2024294.05294.20287.15288.05288.0543,562
Dec 26, 2024293.55298.25289.15290.85290.85105,365
Dec 24, 2024300.00303.15294.80296.30296.3070,624
Dec 23, 2024314.10315.15292.15294.45294.45121,158
Dec 20, 2024325.15326.35308.30309.85309.85174,379
Dec 19, 2024316.55329.80314.30325.05325.0587,454
Dec 18, 2024334.45339.90322.90324.85324.85217,821
Dec 17, 2024321.35345.85320.15332.05332.05493,004
Dec 16, 2024314.55325.00313.00320.70320.70169,082
Dec 13, 2024311.05314.55304.60312.25312.25155,891
Dec 12, 2024320.85321.45311.00313.90313.90131,109
Dec 11, 2024323.50328.15315.80318.95318.9557,493
Dec 10, 2024338.35338.35322.25324.65324.65166,958
Dec 9, 2024311.80336.75311.00333.30333.30633,908
Dec 6, 2024294.40311.80292.00306.55306.55155,237
Dec 5, 2024296.95298.30292.00293.20293.2074,270
Dec 4, 2024296.05298.55291.00293.75293.7540,408
Dec 3, 2024296.90306.10294.85296.30296.30161,713
Dec 2, 2024295.95299.65292.00297.35297.3542,238
Nov 29, 2024297.65298.30291.00294.65294.6591,257
Nov 28, 2024294.45301.60289.00297.05297.05121,777
Nov 27, 2024293.20293.20286.70289.35289.35104,564
Nov 26, 2024275.00291.30273.80289.05289.05107,996
Nov 25, 2024276.55279.70271.05273.70273.70100,185
Nov 22, 2024267.55269.25262.05266.80266.8095,690
Nov 21, 2024271.90273.00264.00265.25265.25136,909
Nov 19, 2024276.60283.20270.00272.90272.90140,956
Nov 18, 2024273.80278.60268.00274.95274.95176,002
Nov 14, 2024272.80282.85271.75273.05273.05159,774
Nov 13, 2024277.55283.15270.50272.30272.30247,181
Nov 12, 2024288.60296.55275.50277.10277.10195,463
Nov 11, 2024298.70321.85285.95287.70287.70294,950
Nov 8, 2024307.00308.05296.30298.10298.10195,531
Nov 7, 2024314.50318.25305.65306.55306.55214,083
Nov 6, 2024311.85326.50311.65313.50313.50124,807
Nov 4, 2024303.45306.30290.00293.30293.30126,881
Nov 1, 2024299.95306.80299.75303.70303.7029,575
Oct 31, 2024291.55303.05288.50296.80296.8079,233
Oct 29, 2024288.25292.00282.20287.70287.7070,633
Oct 28, 2024281.85295.50280.15285.90285.90108,287
Oct 25, 2024285.05289.85272.25276.55276.55274,069
Oct 24, 2024304.65305.50285.00286.90286.90151,309
Oct 23, 2024296.00310.55295.00299.80299.80100,241
Oct 22, 2024318.35318.35294.80297.55297.55200,732
Oct 21, 2024322.90335.70309.20312.75312.75437,926
Oct 18, 2024285.95325.00275.30313.05313.05976,282
Oct 17, 2024302.00304.25283.45285.20285.20223,800
Oct 16, 2024279.85306.80279.00299.50299.50323,059
Oct 15, 2024280.75285.00273.00281.50281.5063,215
Oct 14, 2024282.65283.30273.45276.05276.05119,466
Oct 11, 2024276.00283.25274.80277.25277.25124,741
Oct 10, 2024268.25278.80263.50270.40270.40219,694
Oct 9, 2024262.10273.75259.05267.20267.20230,074
Oct 8, 2024246.60258.00242.80256.70256.7052,070
Oct 7, 2024267.65271.00244.00246.60246.60125,418
Oct 4, 2024267.95271.25256.75263.50263.50273,863
Oct 3, 2024259.40274.55250.95265.10265.10217,805
Oct 1, 2024254.90261.80250.65259.60259.60198,339
Sep 30, 2024239.25260.00239.25253.90253.90434,468
Sep 27, 2024241.05247.40238.20240.00240.00187,557
Sep 26, 2024231.35242.75223.65240.70240.7079,558
Sep 25, 2024232.00232.60225.15226.80226.8039,313
Sep 24, 2024233.00234.00228.00228.90228.9069,249
Sep 23, 2024234.75234.95230.75232.20232.2038,768
Sep 20, 2024232.55232.65226.15231.00231.0032,427
Sep 19, 2024235.15237.00223.20228.45228.45135,106
Sep 18, 2024234.00239.20232.40235.05235.0580,461
Sep 17, 2024233.95237.50232.50233.75233.7525,506
Sep 16, 2024238.70242.95234.00234.30234.3087,675
Sep 13, 2024237.00240.00236.05238.70238.7022,391
Sep 12, 2024236.65238.20233.00236.90236.9020,325
Sep 11, 2024244.85244.85233.05234.05234.0524,807
Sep 10, 2024238.65243.50238.65240.05240.0594,906
Sep 9, 2024237.05239.20232.00238.10238.10153,090
Sep 6, 2024244.90244.90237.00238.65238.6534,501
Sep 5, 2024243.00245.95239.45241.65241.6585,242
Sep 4, 2024240.05242.95237.55240.70240.70137,210
Sep 3, 2024242.75245.40239.55242.50242.5080,944
Sep 2, 2024246.90247.00239.25242.70242.7035,692
Aug 30, 2024251.00252.35245.85247.00247.0061,646
Aug 29, 2024256.10259.30247.25251.30251.3057,373
Aug 28, 2024254.75262.00254.00255.30255.30182,769
Aug 26, 2024264.15264.15252.85257.25257.2540,636
Aug 23, 2024264.30265.00256.40259.00259.0058,422
Aug 22, 2024252.85265.00251.75263.45263.45303,312
Aug 21, 2024238.35252.55237.00249.70249.70156,453
Aug 20, 2024238.05239.50230.50233.85233.85160,579
Aug 19, 2024238.10245.85235.10236.95236.9570,171
Aug 16, 2024244.15244.15233.10237.50237.50228,693
Aug 14, 2024233.15248.95225.25238.15238.15943,861
Aug 13, 2024296.70296.70234.55244.25244.251,263,926
Aug 12, 2024277.95297.00271.20293.15293.15285,703
Aug 9, 2024288.95290.85275.45278.35278.35339,766
Aug 8, 2024271.95291.50265.35284.55284.55207,258
Aug 7, 2024260.00271.05256.50269.35269.3580,103
Aug 6, 2024262.30271.50249.50253.05253.05129,273
Aug 5, 2024261.60268.05252.60258.70258.70626,946
Aug 2, 2024262.00279.00255.60277.10277.10202,876
Aug 1, 2024269.75284.00260.10266.30266.30471,540
Jul 31, 2024264.45269.95260.00265.00265.00125,416
Jul 30, 2024265.05272.00257.40260.25260.25188,457
Jul 29, 2024245.05268.10245.05265.25265.25429,099
Jul 26, 2024225.50241.95225.50236.30236.30656,135
Jul 25, 2024221.55229.50220.40225.35225.35139,168
Jul 24, 2024213.80227.70211.90223.20223.20626,033
Jul 23, 2024206.00216.45187.90212.50212.50163,163
Jul 22, 2024198.80205.60195.15202.80202.80123,070
Jul 19, 2024207.50207.50199.00200.10200.1070,462
Jul 18, 2024205.05211.80204.05207.25207.25218,718
Jul 16, 2024203.00212.00202.85206.60206.6078,902
Jul 15, 2024200.15203.20198.15201.95201.9570,047
Jul 12, 2024202.45203.90197.70198.65198.65101,370
Jul 11, 2024199.50202.45197.00201.20201.20137,723
Jul 10, 2024201.75203.00194.10196.70196.7081,071
Jul 9, 2024205.00206.75201.00201.60201.60118,650
Jul 8, 2024206.00210.00202.50204.15204.1586,422
Jul 5, 2024206.25207.30203.40204.85204.85248,980
Jul 4, 2024212.95212.95205.20206.35206.3565,491
Jul 3, 2024214.00215.10210.20211.10211.1098,698
Jul 2, 2024207.45216.75205.25211.90211.90308,188
Jul 1, 2024203.00206.10197.10204.50204.50102,064
Jun 28, 2024204.60204.85198.30199.15199.1552,824
Jun 27, 2024206.25209.50202.00204.20204.20291,156
Jun 26, 2024207.15212.15204.10205.15205.15469,493
Jun 25, 2024201.95202.00194.20195.30195.30205,327
Jun 24, 2024192.75198.95191.65195.60195.6069,324
Jun 21, 2024202.00202.85195.00195.85195.85225,074
Jun 20, 2024198.00201.65193.40200.30200.30147,361
Jun 19, 2024198.75200.05193.00194.65194.65273,042
Jun 18, 2024195.85199.10185.40197.40197.40399,259
Jun 14, 2024192.65193.85186.80187.65187.65204,208
Jun 13, 2024192.90195.35189.50191.75191.75156,850
Jun 12, 2024180.75192.70180.75190.60190.60557,352
Jun 11, 2024184.95184.95180.10180.65180.6541,488
Jun 10, 2024184.05186.05178.60182.55182.55282,570
Jun 7, 2024178.65182.05175.00179.20179.20168,441
Jun 6, 2024167.95178.00166.90176.45176.45195,059
Jun 5, 2024160.05166.10155.65164.95164.95121,940
Jun 4, 2024183.85183.85151.05160.00160.00180,019
Jun 3, 2024184.85185.40179.40180.50180.50139,041
May 31, 2024179.45181.15174.65176.75176.75221,276
May 30, 2024183.35183.35177.50178.45178.4561,816
May 29, 2024181.25185.60176.85182.80182.80251,850
May 28, 2024190.95190.95180.50181.25181.25370,695
May 27, 2024160.45177.50160.00174.50174.50531,349
May 24, 2024158.95164.75158.05160.40160.40119,209
May 23, 2024154.00160.40153.40158.90158.9076,126
May 22, 2024154.35155.75151.70153.50153.5038,085
May 21, 2024152.75153.00151.00152.15152.1521,773
May 17, 2024150.25153.90150.00152.60152.6043,637
May 16, 2024151.95152.60149.00150.20150.2040,239
May 15, 2024153.80154.15150.00150.35150.3520,802
May 14, 2024149.00154.40149.00152.90152.9055,062
May 13, 2024151.55151.55147.25148.25148.2537,084
May 10, 2024148.95150.85147.15149.85149.8542,706
May 9, 2024153.10153.45147.60148.00148.0060,245
May 8, 2024152.80155.00151.70152.95152.9560,659
May 7, 2024156.05156.55151.20152.90152.9049,782
May 6, 2024162.45162.45155.20155.95155.9545,812
May 3, 2024161.00162.65159.50159.90159.9051,999
May 2, 2024163.90164.00159.50160.10160.1063,255
Apr 30, 2024166.65166.95162.40163.85163.8516,133
Apr 29, 2024164.65167.50164.65165.75165.7559,861
Apr 26, 2024162.65165.60162.65164.40164.4016,364
Apr 25, 2024163.55164.75162.00162.60162.6057,179
Apr 24, 2024164.85166.95162.40163.45163.4523,328
Apr 23, 2024165.25167.35163.00163.85163.8518,485
Apr 22, 2024169.35169.50164.20164.70164.7035,269
Apr 19, 2024157.55169.60156.15166.70166.7049,855
Apr 18, 2024160.05164.60159.10159.65159.6560,067
Apr 16, 2024154.55161.50154.55159.35159.3517,229
Apr 15, 2024160.95161.50155.75158.85158.8535,045
Apr 12, 2024165.50166.10164.00164.65164.6517,135
Apr 10, 2024165.75168.40164.50166.55166.5537,463
Apr 9, 2024166.35169.00164.85165.70165.7021,329
Apr 8, 2024168.05169.90164.65165.80165.8062,033
Apr 5, 2024169.90170.60167.25168.10168.1025,426
Apr 4, 2024172.45172.95166.60169.50169.5088,207
Apr 3, 2024166.40171.35166.00169.10169.1090,969
Apr 2, 2024160.75169.35160.00167.95167.95118,692
Apr 1, 2024151.65162.45151.65161.75161.7594,853
Mar 28, 2024151.95156.00148.95149.90149.9059,908
Mar 27, 2024153.15156.65150.00150.95150.95192,878
Mar 26, 2024159.40159.40153.05154.05154.05104,054
Mar 22, 2024156.05160.00155.00158.50158.5071,201
Mar 21, 2024156.10159.85156.00156.85156.85108,869
Mar 20, 2024159.75160.80152.15154.95154.95126,307
Mar 19, 2024165.35168.65158.25159.55159.5540,194
Mar 18, 2024162.95167.00159.65165.95165.95169,414
Mar 15, 2024153.00163.05150.10160.45160.45189,106
Mar 14, 2024143.85155.90141.35154.95154.9573,827
Mar 13, 2024153.65156.40142.00144.10144.10237,574
Mar 12, 2024157.95160.00151.80154.80154.8091,427
Mar 11, 2024165.60165.95153.20155.60155.6075,038
Mar 7, 2024166.65168.10164.85165.55165.5569,866
Mar 6, 2024170.05170.35163.70165.70165.70117,023
Mar 5, 2024173.05174.25168.85169.50169.5042,392
Mar 4, 2024178.05178.80170.95172.60172.6068,591
Mar 1, 2024177.00182.20175.65179.40179.4031,529
Feb 29, 2024174.10175.90170.35174.60174.6063,771
Feb 28, 2024177.05179.15172.30174.05174.0536,484
Feb 27, 2024180.60181.95176.45177.00177.0080,309
Feb 26, 2024183.90184.45179.10180.05180.05102,920
Feb 23, 2024183.00186.55182.70183.75183.7563,886
Feb 22, 2024182.55183.60179.75182.65182.6561,126
Feb 21, 2024186.20187.20181.05182.30182.30112,315
Feb 20, 2024189.35190.50185.40186.10186.10107,104
Feb 19, 2024191.80192.25188.25188.90188.9083,779
Feb 16, 2024191.25193.00189.20190.40190.4071,988
Feb 15, 2024191.90193.05190.20191.20191.2033,272
Feb 14, 2024185.40192.00185.40188.95188.95132,658
Feb 13, 2024182.95187.90180.35185.25185.2579,680
Feb 12, 2024198.30198.30180.75182.80182.80690,013
Feb 9, 2024224.75224.75212.15216.75216.75104,440
Feb 8, 2024223.15225.35217.80219.15219.15149,388
Feb 7, 2024214.70226.75213.00222.95222.95543,639
Feb 6, 2024214.85214.85210.65212.75212.7542,752
Feb 5, 2024216.55216.55210.25211.90211.90124,036
Feb 2, 2024217.25219.00215.05216.00216.00108,397
Feb 1, 2024215.60221.05214.00216.00216.0082,414
Jan 31, 2024213.05215.15211.95213.70213.7024,494
Jan 30, 2024213.30214.75211.50213.00213.0098,394
Jan 29, 2024213.65215.20212.60213.15213.1589,134
Jan 25, 2024213.75216.10212.50213.60213.60122,574
Jan 24, 2024214.75214.85208.90213.20213.20125,307
Jan 23, 2024219.30221.05210.05213.20213.20194,190
Jan 19, 2024214.30215.75213.00214.70214.7049,574
Jan 17, 2024214.55217.35212.55213.40213.40136,050
Jan 16, 2024214.15219.85211.85217.30217.30175,521
Jan 15, 2024216.70217.90213.50213.85213.85134,675

Related Tickers

GRINFRA.BO G R Infraprojects Limited
1,322.35
+1.97%
 
EMSLIMITED.BO EMS Limited
799.55
+0.33%
 
WALCHANNAG.BO Walchandnagar Industries Limited
245.45
+0.80%
 
A2ZINFRA.NS A2Z Infra Engineering Limited
23.50
+4.17%
 
HGINFRA.NS H.G. Infra Engineering Limited
1,353.15
+0.95%
 
LT.BO Larsen & Toubro Limited
3,501.15
+1.03%
 
NBCC.BO NBCC (India) Limited
86.26
+2.60%
 
PATELENG.BO Patel Engineering Limited
49.43
+0.14%
 
TECHNOE.NS Techno Electric & Engineering Company Limited
1,263.90
-3.82%
 
SEPC.NS SEPC Limited
18.45
-0.97%