Vapi Enterprise Limited (BOM:502589)
India · Delayed Price · Currency is INR 163.40
+7.75 (4.98%)
At close: Jul 31, 2026
Vapi Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 117.60 | 117.60 | 106.60 | 106.60 | 106.60 | -4.82% | 50 |
| May 4, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 57 |
| Apr 30, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 4.09% | 50 |
| Apr 28, 2026 | 118.00 | 118.00 | 107.35 | 107.60 | 107.60 | -4.78% | 503 |
| Apr 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 4.64% | 2 |
| Apr 24, 2026 | 108.00 | 108.00 | 107.99 | 107.99 | 107.99 | 4.30% | 253 |
| Apr 23, 2026 | 98.61 | 103.54 | 98.61 | 103.54 | 103.54 | 5.00% | 87 |
| Apr 22, 2026 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - | 5 |
| Apr 21, 2026 | 103.60 | 103.60 | 98.60 | 98.61 | 98.61 | -4.82% | 675 |
| Apr 20, 2026 | 103.60 | 103.65 | 103.60 | 103.60 | 103.60 | -4.95% | 467 |
| Apr 17, 2026 | 99.01 | 108.99 | 99.01 | 108.99 | 108.99 | 4.62% | 255 |
| Apr 16, 2026 | 104.00 | 104.18 | 104.00 | 104.18 | 104.18 | 5.00% | 501 |
| Apr 13, 2026 | 94.50 | 103.00 | 94.50 | 99.22 | 99.22 | 0.22% | 9 |
| Apr 10, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 4 |
| Apr 9, 2026 | 99.00 | 99.00 | 96.00 | 99.00 | 99.00 | 4.21% | 53 |