Vapi Enterprise Limited (BOM:502589)
India · Delayed Price · Currency is INR 156.75
-8.25 (-5.00%)
At close: Aug 21, 2026
Vapi Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 172.85 | 172.85 | 156.75 | 156.75 | 156.75 | -5.00% | 115 |
| Aug 20, 2026 | 153.05 | 165.00 | 152.00 | 165.00 | 165.00 | 3.16% | 61 |
| Aug 19, 2026 | 160.05 | 160.05 | 159.80 | 159.95 | 159.95 | -4.90% | 265 |
| Aug 18, 2026 | 161.95 | 170.00 | 161.95 | 168.20 | 168.20 | 3.86% | 7,672 |
| Aug 17, 2026 | 154.95 | 162.65 | 154.95 | 161.95 | 161.95 | 4.52% | 1,944 |
| Aug 14, 2026 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | 4.63% | 1 |
| Aug 13, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | -4.48% | 1 |
| Aug 12, 2026 | 167.90 | 167.90 | 154.05 | 155.05 | 155.05 | -3.09% | 76 |
| Aug 11, 2026 | 150.00 | 161.00 | 150.00 | 160.00 | 160.00 | 2.96% | 2,366 |
| Aug 10, 2026 | 145.10 | 156.90 | 145.10 | 155.40 | 155.40 | 2.68% | 92 |
| Aug 7, 2026 | 151.55 | 163.95 | 151.25 | 151.35 | 151.35 | -4.93% | 6,673 |
| Aug 6, 2026 | 159.15 | 167.00 | 159.15 | 159.20 | 159.20 | -4.96% | 834 |
| Aug 5, 2026 | 170.95 | 170.95 | 158.10 | 167.50 | 167.50 | 2.76% | 1,371 |
| Aug 4, 2026 | 147.50 | 163.00 | 147.50 | 163.00 | 163.00 | 4.99% | 3,396 |
| Aug 3, 2026 | 171.55 | 171.55 | 155.25 | 155.25 | 155.25 | -4.99% | 3,990 |
| Jul 31, 2026 | 162.90 | 163.40 | 160.95 | 163.40 | 163.40 | 4.98% | 6,951 |
| Jul 30, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | 4.99% | 210 |
| Jul 29, 2026 | 141.20 | 148.25 | 141.20 | 148.25 | 148.25 | 4.99% | 15,215 |
| Jul 28, 2026 | 141.20 | 141.20 | 141.15 | 141.20 | 141.20 | 4.98% | 1,085 |
| Jul 27, 2026 | 132.45 | 134.50 | 132.45 | 134.50 | 134.50 | 5.00% | 2,869 |
| Jul 24, 2026 | 120.00 | 128.10 | 120.00 | 128.10 | 128.10 | 5.00% | 1,000 |
| Jul 23, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | 1.67% | 14 |
| Jul 22, 2026 | 127.20 | 127.20 | 120.00 | 120.00 | 120.00 | -0.95% | 203 |
| Jul 21, 2026 | 121.30 | 121.30 | 120.00 | 121.15 | 121.15 | 4.85% | 631 |
| Jul 20, 2026 | 120.00 | 120.00 | 115.55 | 115.55 | 115.55 | -4.98% | 54 |
| Jul 17, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 4.29% | 50 |
| Jul 16, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - | 37 |
| Jul 15, 2026 | 111.10 | 116.60 | 111.10 | 116.60 | 116.60 | 4.95% | 10 |
| Jul 6, 2026 | 122.50 | 122.50 | 111.10 | 111.10 | 111.10 | -4.84% | 323 |
| Jul 2, 2026 | 116.75 | 116.75 | 116.00 | 116.75 | 116.75 | 4.99% | 55 |
| Jul 1, 2026 | 111.20 | 111.20 | 111.15 | 111.20 | 111.20 | 4.99% | 704 |
| Jun 29, 2026 | 105.91 | 105.91 | 100.13 | 105.91 | 105.91 | 0.49% | 58 |
| Jun 24, 2026 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | 4.99% | 44 |
| Jun 23, 2026 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | 5.00% | 1 |
| Jun 16, 2026 | 100.38 | 100.38 | 95.60 | 95.60 | 95.60 | -4.76% | 205 |
| Jun 15, 2026 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | 5.00% | 50 |
| Jun 12, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 0.21% | 262 |
| Jun 10, 2026 | 95.10 | 95.40 | 91.40 | 95.40 | 95.40 | 0.33% | 167 |
| Jun 9, 2026 | 95.10 | 95.10 | 95.00 | 95.09 | 95.09 | -4.91% | 349 |
| Jun 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 108 |
| Jun 2, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 11 |
| Jun 1, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4.99% | 2 |
| May 29, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - | 6 |
| May 26, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 0.21% | 99 |
| May 25, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 50 |
| May 21, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 3 |
| May 20, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -4.95% | 5 |
| May 19, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -4.81% | 110 |
| May 12, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -4.80% | 11 |
| May 8, 2026 | 101.30 | 111.45 | 101.30 | 111.45 | 111.45 | 4.55% | 5 |