Vipul Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	12.95	13.16	12.85	12.86	12.86	-0.54%	25,785
Mar 4, 2026	12.48	13.24	12.00	12.93	12.93	2.54%	39,278
Mar 2, 2026	12.62	13.80	12.56	12.61	12.61	-4.61%	70,521
Feb 27, 2026	12.59	13.36	12.10	13.22	13.22	3.85%	139,792
Feb 26, 2026	12.01	12.77	11.75	12.73	12.73	4.52%	78,314
Feb 25, 2026	11.50	12.19	11.03	12.18	12.18	4.91%	25,655
Feb 24, 2026	11.61	11.61	10.57	11.61	11.61	4.97%	42,310
Feb 23, 2026	10.73	11.06	10.25	11.06	11.06	4.93%	57,005
Feb 20, 2026	10.54	10.55	10.54	10.54	10.54	1.84%	65,006
Feb 19, 2026	10.35	10.35	10.35	10.35	10.35	1.97%	10,561
Feb 18, 2026	9.77	10.15	9.77	10.15	10.15	1.91%	17,411
Feb 17, 2026	9.95	10.00	9.92	9.96	9.96	-1.29%	26,895
Feb 16, 2026	10.08	10.28	10.08	10.09	10.09	-1.85%	12,189
Feb 13, 2026	10.28	10.28	10.28	10.28	10.28	1.98%	3,327
Feb 12, 2026	9.85	10.15	9.85	10.08	10.08	0.70%	33,348
Feb 11, 2026	9.98	10.01	9.98	10.01	10.01	-1.67%	25,147
Feb 10, 2026	10.20	10.20	10.18	10.18	10.18	-1.93%	1,232,740
Feb 9, 2026	10.38	10.38	10.38	10.38	10.38	-1.98%	1,253
Feb 6, 2026	10.85	10.85	10.59	10.59	10.59	-1.94%	2,145
Feb 5, 2026	10.80	10.80	10.80	10.80	10.80	-2.00%	308
Feb 4, 2026	11.02	11.02	11.02	11.02	11.02	-1.96%	1,211
Feb 3, 2026	11.24	11.24	11.24	11.24	11.24	-1.92%	405
Feb 2, 2026	11.46	11.46	11.46	11.46	11.46	-1.97%	100
Feb 1, 2026	11.69	11.69	11.69	11.69	11.69	-	5
Jan 30, 2026	11.69	11.71	11.68	11.69	11.69	-1.85%	4,043
Jan 29, 2026	12.15	12.15	11.91	11.91	11.91	-1.98%	2,047
Jan 28, 2026	11.91	12.15	11.87	12.15	12.15	0.75%	6,760
Jan 27, 2026	12.01	12.49	12.01	12.06	12.06	-1.55%	31,325
Jan 23, 2026	12.24	12.48	12.24	12.25	12.25	0.08%	4,423
Jan 22, 2026	11.76	12.24	11.76	12.24	12.24	2.00%	24,640
Jan 21, 2026	12.00	12.00	12.00	12.00	12.00	-1.96%	4,996
Jan 20, 2026	12.24	12.27	12.24	12.24	12.24	-1.92%	408,227
Jan 19, 2026	12.48	12.50	12.48	12.48	12.48	-1.96%	13,817
Jan 16, 2026	13.00	13.10	12.15	12.73	12.73	1.92%	51,660
Jan 14, 2026	12.20	12.49	12.11	12.49	12.49	4.96%	12,066
Jan 13, 2026	11.35	11.90	11.35	11.90	11.90	4.94%	50,081
Jan 12, 2026	11.15	11.34	10.76	11.34	11.34	5.00%	66,409
Jan 9, 2026	9.92	10.88	9.89	10.80	10.80	3.75%	64,581
Jan 8, 2026	10.94	10.94	10.41	10.41	10.41	-4.93%	108,584
Jan 7, 2026	11.50	11.65	10.76	10.95	10.95	-3.01%	28,044
Jan 6, 2026	11.53	11.58	10.96	11.29	11.29	-2.08%	29,278
Jan 5, 2026	12.03	12.10	11.45	11.53	11.53	-2.21%	247,160
Jan 2, 2026	12.76	12.93	11.69	11.79	11.79	-6.43%	54,586
Jan 1, 2026	12.29	12.93	12.29	12.60	12.60	1.12%	168,602
Dec 31, 2025	12.07	12.89	11.82	12.46	12.46	3.32%	89,892
Dec 30, 2025	12.06	12.41	11.65	12.06	12.06	0.08%	22,086
Dec 29, 2025	11.75	12.69	11.50	12.05	12.05	2.82%	96,429
Dec 26, 2025	11.71	11.98	11.11	11.72	11.72	1.74%	70,315
Dec 24, 2025	10.59	11.60	10.23	11.52	11.52	9.19%	124,136
Dec 23, 2025	10.16	10.64	10.08	10.55	10.55	3.84%	18,476