Vapi Enterprise Limited (BOM:502589)
India · Delayed Price · Currency is INR 118.05
-0.95 (-0.80%)
At close: Jan 14, 2026
Vapi Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | -0.80% | 20 |
| Jan 13, 2026 | 109.15 | 119.00 | 109.15 | 119.00 | 119.00 | 3.66% | 2 |
| Jan 12, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -4.97% | 230 |
| Jan 8, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - | 4 |
| Jan 7, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | -0.08% | 1 |
| Jan 6, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -0.08% | 1 |
| Jan 5, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 1 |
| Dec 9, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 1 |
| Dec 4, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -2.14% | 1 |
| Dec 2, 2025 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | 4.97% | 2 |
| Nov 28, 2025 | 116.80 | 117.80 | 116.80 | 117.80 | 117.80 | -0.17% | 93 |
| Nov 27, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 4.80% | 1 |
| Nov 26, 2025 | 118.00 | 118.00 | 112.60 | 112.60 | 112.60 | -4.98% | 52 |
| Nov 24, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 3.95% | 1 |
| Nov 20, 2025 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | -5.00% | 2 |
| Nov 18, 2025 | 121.95 | 121.95 | 120.00 | 120.00 | 120.00 | 3.18% | 2 |
| Nov 17, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - | 1 |
| Nov 11, 2025 | 117.50 | 117.50 | 110.55 | 116.30 | 116.30 | -0.04% | 12 |
| Nov 10, 2025 | 117.50 | 117.50 | 116.35 | 116.35 | 116.35 | 1.93% | 31 |
| Nov 6, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - | 4 |
| Nov 4, 2025 | 104.05 | 114.15 | 104.05 | 114.15 | 114.15 | 4.68% | 172 |
| Nov 3, 2025 | 120.15 | 120.15 | 109.05 | 109.05 | 109.05 | -4.72% | 20 |
| Oct 31, 2025 | 111.00 | 114.45 | 111.00 | 114.45 | 114.45 | 5.00% | 69 |
| Oct 30, 2025 | 117.70 | 117.70 | 109.00 | 109.00 | 109.00 | -2.77% | 3 |
| Oct 28, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -5.00% | 12 |
| Oct 27, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.25% | 2 |
| Oct 23, 2025 | 118.45 | 118.45 | 118.30 | 118.30 | 118.30 | -0.13% | 4 |
| Oct 21, 2025 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | 4.96% | 2 |
| Oct 20, 2025 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - | 10 |
| Oct 16, 2025 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - | 1 |
| Oct 14, 2025 | 111.00 | 112.85 | 111.00 | 112.85 | 112.85 | -3.30% | 72 |
| Oct 13, 2025 | 119.00 | 119.00 | 116.70 | 116.70 | 116.70 | -4.97% | 142 |
| Oct 9, 2025 | 123.00 | 123.00 | 122.80 | 122.80 | 122.80 | 2.38% | 2 |
| Oct 7, 2025 | 120.00 | 120.00 | 115.90 | 119.95 | 119.95 | -1.68% | 26 |
| Oct 1, 2025 | 124.90 | 124.90 | 114.00 | 122.00 | 122.00 | 1.92% | 14 |
| Sep 29, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 5.00% | 21 |
| Sep 25, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 100 |
| Sep 24, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 5 |
| Sep 23, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | 542 |
| Sep 22, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.12% | 12 |
| Sep 18, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -4.96% | 372 |
| Sep 16, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | -0.08% | 101 |
| Sep 12, 2025 | 127.70 | 127.70 | 125.00 | 125.00 | 125.00 | -2.27% | 31 |
| Sep 10, 2025 | 121.60 | 127.90 | 121.60 | 127.90 | 127.90 | -0.08% | 46 |
| Sep 9, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 1 |
| Sep 5, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.83% | 1 |
| Sep 4, 2025 | 118.75 | 126.95 | 118.75 | 126.95 | 126.95 | 1.56% | 266 |
| Sep 3, 2025 | 130.40 | 130.40 | 118.35 | 125.00 | 125.00 | 0.40% | 82 |
| 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 |