Vapi Enterprise Limited (BOM:502589)
India · Delayed Price · Currency is INR 131.80
-0.40 (-0.30%)
At close: Aug 29, 2025
Vapi Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 119.00 | 124.50 | 119.00 | 124.50 | 124.50 | -0.60% | 135 |
| Sep 1, 2025 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | -4.97% | 297 |
| Aug 29, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | -0.30% | 2 |
| Aug 28, 2025 | 120.50 | 132.20 | 120.50 | 132.20 | 132.20 | 4.26% | 42 |
| Aug 26, 2025 | 126.80 | 126.80 | 120.50 | 126.80 | 126.80 | - | 122 |
| Aug 22, 2025 | 126.80 | 126.85 | 126.80 | 126.80 | 126.80 | -4.98% | 63 |
| Aug 21, 2025 | 123.75 | 136.00 | 123.75 | 133.45 | 133.45 | 2.46% | 290 |
| Aug 20, 2025 | 135.25 | 135.25 | 128.60 | 130.25 | 130.25 | -3.77% | 40 |
| Aug 18, 2025 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 4.12% | 1 |
| Aug 12, 2025 | 137.60 | 137.60 | 124.65 | 130.00 | 130.00 | -0.88% | 20 |
| Aug 11, 2025 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | 4.92% | 4 |
| Aug 7, 2025 | 130.20 | 130.20 | 123.80 | 125.00 | 125.00 | -4.07% | 30 |
| Aug 6, 2025 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | -3.52% | 10 |
| Aug 4, 2025 | 149.25 | 149.25 | 135.05 | 135.05 | 135.05 | -4.99% | 50 |
| Jul 31, 2025 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | 4.95% | 1 |
| Jul 30, 2025 | 132.95 | 137.95 | 132.95 | 135.45 | 135.45 | - | 2 |
| Jul 29, 2025 | 139.85 | 139.85 | 135.45 | 135.45 | 135.45 | 1.08% | 34 |
| Jul 28, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 1 |
| Jul 25, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 1 |
| Jul 24, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.25% | 1 |
| Jul 22, 2025 | 133.00 | 133.00 | 132.35 | 132.35 | 132.35 | -0.49% | 2 |
| Jul 18, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 3 |
| Jul 16, 2025 | 133.30 | 133.30 | 133.00 | 133.00 | 133.00 | 4.72% | 26 |
| Jul 14, 2025 | 126.40 | 133.30 | 126.40 | 127.00 | 127.00 | - | 81 |
| Jul 11, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | 5 |
| Jul 10, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | 1 |
| Jul 9, 2025 | 120.70 | 132.95 | 120.70 | 130.00 | 130.00 | 2.36% | 12 |
| Jul 8, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 46 |
| Jul 7, 2025 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | -0.16% | 51 |
| Jul 4, 2025 | 131.10 | 131.10 | 126.00 | 127.20 | 127.20 | -2.97% | 6 |
| Jul 3, 2025 | 136.00 | 136.00 | 131.10 | 131.10 | 131.10 | -5.00% | 136 |
| Jul 2, 2025 | 141.50 | 141.50 | 138.00 | 138.00 | 138.00 | 2.37% | 2 |
| Jun 30, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | -4.97% | 50 |
| Jun 25, 2025 | 130.00 | 141.85 | 129.10 | 141.85 | 141.85 | 4.42% | 147 |
| Jun 24, 2025 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | -5.00% | 106 |
| Jun 19, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.59% | 1 |
| Jun 18, 2025 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | 4.77% | 2 |
| Jun 16, 2025 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | -0.47% | 1 |
| Jun 12, 2025 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | -0.47% | 9 |
| Jun 11, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | -0.47% | 4 |
| Jun 9, 2025 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | -0.46% | 5 |
| Jun 6, 2025 | 142.00 | 142.00 | 139.90 | 139.90 | 139.90 | 3.40% | 26 |
| Jun 5, 2025 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - | 1 |
| Jun 4, 2025 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -0.48% | 108 |
| Jun 3, 2025 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | 3.38% | 2 |
| Jun 2, 2025 | 144.50 | 144.50 | 131.00 | 131.50 | 131.50 | -4.50% | 159 |
| May 30, 2025 | 132.00 | 137.70 | 131.50 | 137.70 | 137.70 | -0.51% | 442 |
| May 28, 2025 | 138.45 | 138.45 | 138.40 | 138.40 | 138.40 | 4.93% | 20 |
| May 27, 2025 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - | 1 |
| May 21, 2025 | 134.50 | 134.60 | 128.10 | 131.90 | 131.90 | -2.08% | 278 |