NSE - Delayed Quote INR

Vishnu Prakash R Punglia Limited (VPRPL.NS)

Compare
250.30
-4.55
(-1.79%)
At close: January 15 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025258.90259.15248.95250.30250.30613,348
Jan 14, 2025247.30256.50243.00254.85254.85717,076
Jan 13, 2025241.00258.65240.35242.80242.801,411,514
Jan 10, 2025269.95269.95255.50259.25259.251,326,035
Jan 9, 2025279.25279.25270.25271.45271.45539,477
Jan 8, 2025288.85289.40278.00279.35279.35713,422
Jan 7, 2025284.65290.30282.25288.15288.15639,848
Jan 6, 2025301.90301.90279.05281.10281.101,332,492
Jan 3, 2025304.05308.50298.00300.55300.55677,267
Jan 2, 2025299.00307.50297.50304.05304.051,769,032
Jan 1, 2025293.80297.45292.40295.40295.40493,007
Dec 31, 2024286.15294.00281.00292.90292.90776,992
Dec 30, 2024289.20296.40284.00286.80286.80820,790
Dec 27, 2024290.15294.95287.05288.30288.30670,118
Dec 26, 2024297.10298.40288.40290.90290.90618,332
Dec 24, 2024294.95303.00294.60296.20296.20727,040
Dec 23, 2024312.85315.70291.10294.45294.452,165,128
Dec 20, 2024324.70326.60307.95310.05310.051,350,030
Dec 19, 2024317.00329.80313.95324.65324.651,455,045
Dec 18, 2024333.80340.00323.05324.95324.951,856,914
Dec 17, 2024321.75345.75320.10331.85331.854,995,057
Dec 16, 2024313.00325.45312.80320.65320.651,510,265
Dec 13, 2024312.10314.60304.80312.05312.05842,995
Dec 12, 2024319.75321.40310.35313.65313.65880,986
Dec 11, 2024323.90328.70315.60318.95318.951,122,415
Dec 10, 2024337.30338.45322.35324.85324.853,285,124
Dec 9, 2024311.20336.80311.00333.65333.657,718,169
Dec 6, 2024293.90311.90291.95306.20306.202,590,468
Dec 5, 2024294.45298.40292.00293.25293.25412,751
Dec 4, 2024296.85298.50290.75293.60293.60748,314
Dec 3, 2024297.20306.55295.30296.70296.701,105,255
Dec 2, 2024294.70299.40291.65296.90296.90677,785
Nov 29, 2024296.90298.45291.00294.75294.75566,193
Nov 28, 2024290.60301.40288.20296.90296.901,496,748
Nov 27, 2024291.50293.00286.70290.00290.00849,385
Nov 26, 2024275.00291.40273.10288.65288.651,118,192
Nov 25, 2024274.70279.90271.15274.00274.00665,098
Nov 22, 2024267.00269.25262.10266.70266.70651,000
Nov 21, 2024269.95273.25264.00265.25265.25895,849
Nov 19, 2024276.90283.60269.75272.65272.65721,197
Nov 18, 2024275.95280.00267.90274.65274.651,002,728
Nov 14, 2024275.00282.90271.50272.95272.951,023,944
Nov 13, 2024277.00282.90270.50272.25272.251,511,526
Nov 12, 2024291.00296.70275.50277.05277.051,345,096
Nov 11, 2024298.35321.90285.85287.50287.504,532,887
Nov 8, 2024307.40308.00296.50298.35298.351,142,390
Nov 7, 2024314.75318.50305.10306.35306.351,245,699
Nov 6, 2024315.40326.80311.40313.25313.251,975,360
Nov 5, 2024293.30315.40291.00311.60311.601,986,612
Nov 4, 2024304.50305.85290.10293.30293.30954,253
Nov 1, 2024299.00306.75299.00303.45303.45583,267
Oct 31, 2024289.15303.40287.95297.15297.151,339,113
Oct 30, 2024287.00294.05285.30289.60289.60702,565
Oct 29, 2024288.45291.90282.05287.45287.45874,917
Oct 28, 2024279.80296.65278.95286.30286.301,727,911
Oct 25, 2024287.30290.00272.00276.60276.601,294,815
Oct 24, 2024302.20305.95285.05286.80286.801,469,563
Oct 23, 2024297.00310.70294.75299.20299.202,245,289
Oct 22, 2024314.05318.65295.00297.65297.653,030,765
Oct 21, 2024322.60336.00309.10312.80312.805,147,778
Oct 18, 2024285.05324.85275.55312.90312.909,601,404
Oct 17, 2024301.95304.15283.30285.05285.052,061,048
Oct 16, 2024277.00306.85277.00299.40299.406,429,897
Oct 15, 2024276.95285.45273.00281.90281.901,490,248
Oct 14, 2024280.10283.40273.05276.35276.351,051,407
Oct 11, 2024276.00283.50274.20277.35277.352,781,726
Oct 10, 2024269.25278.90263.70270.55270.551,456,099
Oct 9, 2024258.20273.50258.00267.10267.101,521,974
Oct 8, 2024245.00258.00242.65256.20256.201,021,020
Oct 7, 2024265.20271.45244.00246.65246.651,711,388
Oct 4, 2024266.80271.45257.00263.65263.651,654,304
Oct 3, 2024257.00274.50251.10265.00265.003,143,186
Oct 1, 2024254.55262.00251.00259.80259.801,807,856
Sep 30, 2024239.79260.50239.25253.72253.723,633,497
Sep 27, 2024241.45247.75238.45239.84239.841,362,778
Sep 26, 2024227.88242.80223.65240.65240.651,310,915
Sep 25, 2024232.55232.55226.00227.00227.00351,006
Sep 24, 2024232.85234.49228.00229.09229.09314,581
Sep 23, 2024232.50235.24230.01231.89231.89430,553
Sep 20, 2024229.30232.75226.11231.01231.01590,387
Sep 19, 2024235.45236.65223.07228.49228.49755,710
Sep 18, 2024233.00239.69232.59234.58234.58504,842
Sep 17, 2024232.00237.70232.00233.72233.72517,996
Sep 16, 2024239.61242.98234.00234.34234.34448,387
Sep 13, 2024237.95240.00236.00238.40238.40505,851
Sep 12, 2024235.50238.99232.90237.07237.07494,489
Sep 11, 2024241.40241.40233.00234.17234.17545,287
Sep 10, 2024239.25243.85238.59240.25240.25433,101
Sep 9, 2024236.00239.20231.99237.99237.99667,263
Sep 6, 2024242.00243.10234.00237.90237.90615,246
Sep 5, 2024241.60245.50239.45241.76241.76425,725
Sep 4, 2024241.00243.00237.99240.68240.68554,674
Sep 3, 2024243.49245.81239.00242.48242.48438,316
Sep 2, 2024245.00247.00238.20242.39242.39654,172
Aug 30, 2024251.45252.00246.00247.05247.05444,066
Aug 29, 2024256.65259.00247.20250.95250.95786,295
Aug 28, 2024255.00262.00254.15255.50255.50883,893
Aug 27, 2024258.30263.00253.00255.60255.60739,252
Aug 26, 2024260.35260.80253.00257.25257.25917,448
Aug 23, 2024263.90264.35256.70259.15259.151,207,782
Aug 22, 2024252.00265.00252.00263.60263.602,673,940
Aug 21, 2024236.70252.80236.60249.45249.452,468,198
Aug 20, 2024238.25239.40230.00233.90233.901,126,144
Aug 19, 2024238.00245.80235.00236.75236.751,255,764
Aug 16, 2024243.50244.00232.20237.75237.751,642,552
Aug 14, 2024234.75248.50225.55238.05238.056,283,939
Aug 13, 2024295.20296.50235.20244.15244.157,778,788
Aug 12, 2024274.95297.00271.05292.45292.454,846,172
Aug 9, 2024287.85290.75275.15278.40278.402,108,824
Aug 8, 2024269.90291.70263.75284.40284.405,172,264
Aug 7, 2024261.00271.00256.25269.55269.551,608,552
Aug 6, 2024266.70271.20251.00254.60254.601,631,024
Aug 5, 2024265.95268.90252.20258.90258.902,755,855
Aug 2, 2024260.00279.00255.25277.00277.002,783,321
Aug 1, 2024269.40283.95260.05266.95266.953,318,314
Jul 31, 2024263.00269.99260.01265.00265.001,910,654
Jul 30, 2024265.55272.00257.55260.53260.533,495,729
Jul 29, 2024245.00268.50244.89265.30265.309,026,590
Jul 26, 2024226.79241.99226.22236.33236.335,249,555
Jul 25, 2024221.82229.36220.35225.29225.292,534,863
Jul 24, 2024213.40227.70212.20223.27223.275,011,935
Jul 23, 2024203.65216.50187.58212.39212.393,078,059
Jul 22, 2024198.00205.66195.42202.86202.86679,293
Jul 19, 2024207.48207.48198.50199.63199.63930,258
Jul 18, 2024208.50212.00204.00207.42207.421,314,126
Jul 16, 2024203.95212.00202.55206.57206.571,894,551
Jul 15, 2024199.90203.10198.00202.03202.03775,115
Jul 12, 2024202.00203.90197.67198.74198.74560,710
Jul 11, 2024197.05202.50196.90201.08201.08648,400
Jul 10, 2024202.00203.20194.08196.62196.621,212,964
Jul 9, 2024205.30206.50201.02201.64201.64652,175
Jul 8, 2024206.64209.95202.50204.14204.141,033,617
Jul 5, 2024206.95207.70203.40204.99204.99973,594
Jul 4, 2024211.10211.98205.00206.28206.281,130,401
Jul 3, 2024213.59215.30210.10211.24211.241,269,108
Jul 2, 2024206.60216.80205.01212.03212.034,845,275
Jul 1, 2024199.70206.05197.10204.77204.771,617,925
Jun 28, 2024204.79204.98198.01199.25199.251,103,198
Jun 27, 2024206.00209.50202.00204.30204.302,092,239
Jun 26, 2024208.00212.00204.05204.97204.977,585,884
Jun 25, 2024199.50201.95194.30195.31195.311,736,741
Jun 24, 2024193.00198.95191.34195.45195.451,201,277
Jun 21, 2024202.30203.01195.00195.88195.881,246,942
Jun 20, 2024195.75201.65193.40200.12200.123,557,274
Jun 19, 2024198.99200.20193.01194.82194.821,834,926
Jun 18, 2024194.80199.00185.55197.31197.316,708,569
Jun 14, 2024192.44193.25187.00187.70187.701,038,991
Jun 13, 2024193.00195.40189.21191.72191.722,454,219
Jun 12, 2024181.25192.66180.70190.87190.874,603,720
Jun 11, 2024184.30184.30180.00180.57180.57867,460
Jun 10, 2024185.00186.50179.10182.98182.982,416,979
Jun 7, 2024178.40182.20175.00179.20179.201,115,096
Jun 6, 2024167.00178.20166.95176.40176.401,291,937
Jun 5, 2024160.95166.30155.05164.90164.901,427,839
Jun 4, 2024179.90179.90150.55160.20160.202,054,389
Jun 3, 2024185.50185.50179.10180.60180.601,899,191
May 31, 2024179.10181.25174.55176.90176.90886,912
May 30, 2024183.00183.50177.20178.25178.25741,856
May 29, 2024181.25186.00176.65182.90182.901,927,522
May 28, 2024187.10189.80180.55181.25181.256,973,555
May 27, 2024161.85177.90159.85174.55174.554,244,679
May 24, 2024160.00164.85158.15160.35160.351,066,969
May 23, 2024154.00160.40153.40158.85158.85737,517
May 22, 2024152.55155.70151.50153.45153.45426,113
May 21, 2024152.95152.95150.60152.20152.20294,927
May 17, 2024150.70153.85149.80152.40152.40307,990
May 16, 2024151.45152.65148.95150.20150.20240,889
May 15, 2024154.40154.40149.95150.30150.30449,386
May 14, 2024149.05154.30149.00153.25153.25610,404
May 13, 2024150.00150.00147.25148.55148.55285,588
May 10, 2024148.95151.45147.25149.85149.85301,077
May 9, 2024152.05153.40147.60147.95147.95317,746
May 8, 2024151.55154.95151.55152.95152.95362,577
May 7, 2024156.25157.10151.10152.75152.75295,873
May 6, 2024159.90160.45155.00155.75155.75339,730
May 3, 2024160.95162.50159.50159.90159.90261,403
May 2, 2024164.00164.00159.40160.00160.00456,675
Apr 30, 2024167.00167.00162.10163.30163.30332,538
Apr 29, 2024164.40167.50164.40165.90165.90479,934
Apr 26, 2024163.45165.55163.00164.25164.25288,936
Apr 25, 2024163.75164.70162.00162.80162.80266,668
Apr 24, 2024164.25167.00162.30163.10163.10432,176
Apr 23, 2024165.50167.45163.10163.90163.90491,137
Apr 22, 2024169.00169.70164.10164.75164.75571,212
Apr 19, 2024157.70169.80156.05166.90166.901,340,186
Apr 18, 2024161.20164.60158.75159.95159.95349,960
Apr 16, 2024155.05161.50155.05159.20159.20258,831
Apr 15, 2024158.00161.65156.00158.90158.90440,411
Apr 12, 2024165.30166.25164.00164.70164.70313,692
Apr 10, 2024165.95168.50164.60166.95166.95287,061
Apr 9, 2024166.70169.30164.50165.70165.70333,510
Apr 8, 2024169.40169.90164.60165.95165.95369,793
Apr 5, 2024169.65170.50167.00168.05168.05509,661
Apr 4, 2024169.25173.00167.00169.65169.65661,715
Apr 3, 2024167.85171.40165.95168.70168.70643,339
Apr 2, 2024160.50169.45160.05167.85167.85917,583
Apr 1, 2024152.00162.45152.00161.70161.70835,790
Mar 28, 2024152.15156.30148.80149.85149.85956,338
Mar 27, 2024154.40156.75150.00151.00151.001,199,269
Mar 26, 2024158.00159.20153.10153.75153.75806,682
Mar 22, 2024156.30160.00156.10158.30158.30449,976
Mar 21, 2024155.95159.85155.90156.65156.65443,964
Mar 20, 2024159.40160.60152.30154.70154.70639,706
Mar 19, 2024165.00168.70158.00159.25159.25787,783
Mar 18, 2024161.50166.90159.60166.00166.001,548,889
Mar 15, 2024153.95163.15150.00160.40160.401,411,437
Mar 14, 2024144.00155.90141.00154.95154.951,517,810
Mar 13, 2024155.80156.35142.05144.65144.651,432,733
Mar 12, 2024156.00160.50151.55154.70154.701,514,591
Mar 11, 2024165.65165.85153.00156.15156.15974,822
Mar 7, 2024166.25168.00164.80165.65165.65521,394
Mar 6, 2024169.80170.00163.70165.65165.65658,227
Mar 5, 2024172.80174.35168.80169.35169.35784,606
Mar 4, 2024178.65179.15171.40172.75172.75687,241
Mar 1, 2024175.40182.70175.40179.40179.40942,441
Feb 29, 2024173.90175.95170.50174.65174.65491,602
Feb 28, 2024177.90179.05172.10173.95173.95497,908
Feb 27, 2024180.30181.95176.65177.10177.10458,782
Feb 26, 2024184.00184.50179.05179.85179.85545,034
Feb 23, 2024183.35186.60182.60183.60183.60412,347
Feb 22, 2024183.60183.60179.60182.65182.65449,417
Feb 21, 2024186.45187.05181.10182.05182.05571,892
Feb 20, 2024189.65190.50185.50186.05186.05525,367
Feb 19, 2024190.40192.35188.20188.80188.80398,921
Feb 16, 2024192.00192.90189.70190.35190.35305,654
Feb 15, 2024190.90193.20190.20191.05191.05499,982
Feb 14, 2024185.95191.90185.25189.05189.05965,852
Feb 13, 2024185.25187.90180.10185.25185.25974,040
Feb 12, 2024196.35196.35181.00182.95182.953,943,382
Feb 9, 2024223.85223.90212.20216.60216.601,261,972
Feb 8, 2024224.45225.25217.80219.20219.201,092,961
Feb 7, 2024214.00226.90213.05222.90222.904,129,794
Feb 6, 2024214.55214.55210.35212.60212.60571,857
Feb 5, 2024216.80216.80210.50212.30212.30716,434
Feb 2, 2024217.00219.15215.05215.95215.95724,302
Feb 1, 2024216.00221.10213.80215.90215.901,218,553
Jan 31, 2024213.40215.20211.65213.75213.75526,285
Jan 30, 2024214.35214.80211.50213.05213.05598,447
Jan 29, 2024214.95215.25212.50213.15213.15496,469
Jan 25, 2024214.05216.50212.10213.55213.55487,852
Jan 24, 2024214.00214.00209.00212.95212.95679,382
Jan 23, 2024220.00220.85210.40212.95212.95920,694
Jan 19, 2024213.90215.50213.00214.80214.80718,915
Jan 18, 2024213.75215.25206.50212.10212.10813,864
Jan 17, 2024214.10217.50212.10213.30213.30790,715
Jan 16, 2024214.50219.90211.65217.15217.152,650,469
Jan 15, 2024216.05216.05216.05216.05216.05-

Related Tickers

KNRCON.NS KNR Constructions Limited
317.80
-0.81%
 
AHLUCONT.NS Ahluwalia Contracts (India) Limited
837.20
-2.55%
 
EMSLIMITED.NS EMS Limited
798.80
+0.30%
 
INDIANHUME.BO The Indian Hume Pipe Company Limited
344.65
+1.83%
 
USK.NS Udayshivakumar Infra Limited
51.22
-0.45%
 
AHLUCONT.BO Ahluwalia Contracts (India) Limited
837.55
-2.66%
 
GRINFRA.NS G R Infraprojects Limited
1,318.15
+1.50%
 
SADBHAV.NS Sadbhav Engineering Limited
21.44
-2.41%
 
WELENT.BO Welspun Enterprises Limited
606.50
+0.11%
 
EIEL.NS ENVIRO INFRA ENGINEERS L
276.70
-1.21%