VPRPL.NS(VPRPL.NS)
VPRPL.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $34.50 | $34.84 | $33.05 | $33.52 | 241,919 |
| 8/19/2026 | $35.00 | $35.39 | $33.10 | $33.40 | 368,974 |
| 8/18/2026 | $34.91 | $36.24 | $34.05 | $34.76 | 397,938 |
| 8/17/2026 | $32.50 | $36.34 | $31.36 | $34.92 | 1.26M |
| 8/14/2026 | $33.40 | $36.00 | $32.40 | $32.86 | 1.43M |
| 8/13/2026 | $37.25 | $37.74 | $34.10 | $34.97 | 652,111 |
| 8/12/2026 | $40.31 | $40.40 | $35.55 | $37.25 | 2.27M |
| 8/11/2026 | $38.00 | $42.75 | $37.70 | $40.69 | 5.50M |
| 8/10/2026 | $32.50 | $37.11 | $32.00 | $37.11 | 2.08M |
| 8/7/2026 | $29.46 | $30.93 | $29.00 | $30.93 | 356,741 |
| 8/6/2026 | $29.50 | $30.30 | $28.70 | $29.46 | 309,038 |
| 8/5/2026 | $28.60 | $29.40 | $28.10 | $29.16 | 239,726 |
| 8/4/2026 | $28.38 | $29.10 | $27.50 | $28.48 | 180,140 |
| 8/3/2026 | $27.03 | $28.20 | $27.00 | $28.05 | 181,106 |
| 7/31/2026 | $26.00 | $27.06 | $25.56 | $27.03 | 143,635 |
| 7/30/2026 | $26.25 | $26.50 | $25.60 | $25.78 | 154,727 |
| 7/29/2026 | $26.50 | $26.98 | $26.10 | $26.33 | 125,918 |
| 7/28/2026 | $28.29 | $29.10 | $26.88 | $27.02 | 212,337 |
| 7/27/2026 | $28.00 | $29.40 | $27.30 | $28.29 | 464,934 |
| 7/24/2026 | $28.00 | $28.00 | $28.00 | $28.00 | 88,922 |
| 7/23/2026 | $27.46 | $27.46 | $27.46 | $27.46 | 46,975 |
| 7/22/2026 | $26.93 | $26.93 | $26.93 | $26.93 | 58,334 |
| 7/21/2026 | $26.41 | $26.41 | $26.41 | $26.41 | 54,187 |
| 7/20/2026 | $25.04 | $25.90 | $25.04 | $25.90 | 232,263 |
| 7/17/2026 | $25.50 | $25.50 | $25.33 | $25.40 | 50,076 |
| 7/16/2026 | $26.31 | $26.31 | $25.79 | $25.83 | 128,126 |
| 7/15/2026 | $26.50 | $26.50 | $26.31 | $26.31 | 64,098 |
| 7/14/2026 | $26.54 | $26.54 | $26.45 | $26.50 | 87,142 |
| 7/13/2026 | $26.53 | $26.54 | $26.53 | $26.54 | 126,469 |
| 7/10/2026 | $26.53 | $26.53 | $26.45 | $26.45 | 121,651 |
| 7/9/2026 | $27.29 | $27.29 | $26.90 | $26.90 | 146,613 |
| 7/8/2026 | $27.90 | $27.90 | $27.44 | $27.44 | 138,340 |
| 7/7/2026 | $28.00 | $28.49 | $27.99 | $28.00 | 178,084 |
| 7/6/2026 | $27.89 | $28.21 | $27.89 | $28.00 | 281,611 |
| 7/3/2026 | $28.45 | $28.45 | $28.45 | $28.45 | 79,879 |
| 7/2/2026 | $27.90 | $27.90 | $27.90 | $27.90 | 249,821 |
| 7/1/2026 | $27.36 | $27.36 | $27.36 | $27.36 | 31,930 |
| 6/30/2026 | $27.91 | $27.91 | $27.91 | $27.91 | 41,914 |
| 6/29/2026 | $28.47 | $28.47 | $28.47 | $28.47 | 43,816 |
| 6/25/2026 | $29.05 | $29.05 | $29.05 | $29.05 | 39,560 |
| 6/24/2026 | $29.64 | $29.64 | $29.64 | $29.64 | 103,646 |
| 6/23/2026 | $30.24 | $30.24 | $30.24 | $30.24 | 50,845 |
| 6/22/2026 | $30.85 | $30.85 | $30.85 | $30.85 | 85,763 |
| 6/19/2026 | $31.47 | $31.47 | $31.47 | $31.47 | 380,026 |
| 6/18/2026 | $32.00 | $32.11 | $31.00 | $32.11 | 672,067 |
| 6/17/2026 | $30.59 | $30.59 | $29.52 | $30.59 | 1.05M |
| 6/16/2026 | $29.14 | $29.14 | $29.14 | $29.14 | 71,291 |
| 6/15/2026 | $27.50 | $27.76 | $26.97 | $27.76 | 682,700 |
| 6/12/2026 | $23.95 | $26.44 | $23.94 | $26.44 | 2.07M |
| 6/11/2026 | $25.19 | $26.25 | $25.19 | $25.19 | 999,989 |
| 6/10/2026 | $26.51 | $29.29 | $26.51 | $26.51 | 3.69M |
| 6/9/2026 | $27.90 | $27.90 | $27.90 | $27.90 | 162,427 |
| 6/8/2026 | $29.36 | $29.36 | $29.36 | $29.36 | 178,018 |
| 6/5/2026 | $30.90 | $30.90 | $30.90 | $30.90 | 222,987 |
| 6/4/2026 | $32.52 | $32.52 | $32.52 | $32.52 | 185,639 |
| 6/3/2026 | $34.23 | $34.23 | $34.23 | $34.23 | 149,037 |
| 6/2/2026 | $36.03 | $36.03 | $36.03 | $36.03 | 178,502 |
| 6/1/2026 | $37.92 | $37.92 | $37.92 | $37.92 | 207,673 |
| 5/29/2026 | $40.48 | $40.99 | $39.61 | $39.91 | 134,968 |
| 5/27/2026 | $41.50 | $41.50 | $40.12 | $40.48 | 137,249 |
| 5/26/2026 | $41.00 | $41.80 | $40.30 | $40.99 | 127,420 |
| 5/25/2026 | $40.85 | $41.99 | $40.85 | $41.40 | 220,084 |
| 5/22/2026 | $39.60 | $40.92 | $39.15 | $40.53 | 310,514 |