Vipul Limited (BOM:511726)
India · Delayed Price · Currency is INR 8.11
+0.06 (0.75%)
At close: Oct 24, 2025
Vipul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.00 | 8.40 | 8.00 | 8.11 | 8.11 | 0.75% | 24,499 |
| Oct 23, 2025 | 8.49 | 8.49 | 8.03 | 8.05 | 8.05 | -3.25% | 63,275 |
| Oct 21, 2025 | 9.02 | 9.02 | 8.23 | 8.32 | 8.32 | 1.46% | 10,924 |
| Oct 20, 2025 | 8.49 | 8.58 | 8.10 | 8.20 | 8.20 | -0.12% | 31,627 |
| Oct 17, 2025 | 8.12 | 8.60 | 7.89 | 8.21 | 8.21 | 0.98% | 24,893 |
| Oct 16, 2025 | 7.70 | 8.28 | 7.70 | 8.13 | 8.13 | 0.12% | 44,601 |
| Oct 15, 2025 | 8.20 | 8.31 | 8.00 | 8.12 | 8.12 | 0.62% | 182,321 |
| Oct 14, 2025 | 9.29 | 9.29 | 7.71 | 8.07 | 8.07 | -4.50% | 55,236 |
| Oct 13, 2025 | 9.05 | 9.05 | 8.10 | 8.45 | 8.45 | -6.11% | 228,425 |
| Oct 10, 2025 | 9.50 | 9.50 | 8.90 | 9.00 | 9.00 | -2.28% | 102,313 |
| Oct 9, 2025 | 8.71 | 9.45 | 8.71 | 9.21 | 9.21 | -1.29% | 32,077 |
| Oct 8, 2025 | 9.30 | 9.47 | 9.30 | 9.33 | 9.33 | -0.43% | 8,520 |
| Oct 7, 2025 | 9.47 | 9.67 | 9.37 | 9.37 | 9.37 | -1.06% | 16,064 |
| Oct 6, 2025 | 9.26 | 9.73 | 9.26 | 9.47 | 9.47 | -1.97% | 3,802 |
| Oct 3, 2025 | 9.63 | 9.90 | 9.53 | 9.66 | 9.66 | -1.53% | 30,436 |
| Oct 1, 2025 | 9.37 | 9.84 | 9.15 | 9.81 | 9.81 | 4.58% | 93,204 |
| Sep 30, 2025 | 9.52 | 9.60 | 9.21 | 9.38 | 9.38 | -0.21% | 17,282 |
| Sep 29, 2025 | 9.61 | 9.78 | 9.38 | 9.40 | 9.40 | -3.19% | 41,303 |
| Sep 26, 2025 | 10.17 | 10.17 | 9.41 | 9.71 | 9.71 | -0.10% | 33,273 |
| Sep 25, 2025 | 10.00 | 10.00 | 9.68 | 9.72 | 9.72 | -0.21% | 12,517 |
| Sep 24, 2025 | 9.97 | 10.24 | 9.31 | 9.74 | 9.74 | -0.31% | 66,292 |
| Sep 23, 2025 | 9.92 | 10.18 | 9.49 | 9.77 | 9.77 | -2.10% | 46,148 |
| Sep 22, 2025 | 10.30 | 10.30 | 9.93 | 9.98 | 9.98 | -1.96% | 41,861 |
| Sep 19, 2025 | 10.70 | 10.70 | 9.90 | 10.18 | 10.18 | -0.39% | 46,442 |
| Sep 18, 2025 | 10.14 | 10.39 | 10.00 | 10.22 | 10.22 | 0.79% | 29,972 |
| Sep 17, 2025 | 10.89 | 10.89 | 9.89 | 10.14 | 10.14 | -2.31% | 110,944 |
| Sep 16, 2025 | 10.54 | 10.55 | 10.34 | 10.38 | 10.38 | -0.10% | 48,464 |
| Sep 15, 2025 | 10.16 | 10.49 | 10.09 | 10.39 | 10.39 | 1.27% | 65,163 |
| Sep 12, 2025 | 10.47 | 10.53 | 10.13 | 10.26 | 10.26 | -1.63% | 117,971 |
| Sep 11, 2025 | 10.70 | 10.70 | 10.20 | 10.43 | 10.43 | -0.67% | 65,485 |
| Sep 10, 2025 | 10.00 | 10.81 | 10.00 | 10.50 | 10.50 | 1.94% | 14,042 |
| Sep 9, 2025 | 10.55 | 10.58 | 10.14 | 10.30 | 10.30 | 1.08% | 22,950 |
| Sep 8, 2025 | 10.22 | 10.78 | 10.04 | 10.19 | 10.19 | -2.21% | 72,340 |
| Sep 5, 2025 | 10.56 | 10.56 | 10.32 | 10.42 | 10.42 | -3.07% | 14,688 |
| Sep 4, 2025 | 11.31 | 11.31 | 10.52 | 10.75 | 10.75 | -0.65% | 252,772 |
| Sep 3, 2025 | 10.63 | 10.82 | 10.20 | 10.82 | 10.82 | 4.95% | 97,417 |
| Sep 2, 2025 | 10.14 | 10.31 | 9.79 | 10.31 | 10.31 | 4.99% | 121,787 |
| Sep 1, 2025 | 9.73 | 10.09 | 9.73 | 9.82 | 9.82 | 0.92% | 24,902 |
| Aug 29, 2025 | 10.01 | 10.14 | 9.69 | 9.73 | 9.73 | -2.01% | 60,392 |
| Aug 28, 2025 | 9.70 | 10.00 | 9.70 | 9.93 | 9.93 | -1.00% | 19,526 |
| Aug 26, 2025 | 10.19 | 10.21 | 9.82 | 10.03 | 10.03 | -1.57% | 76,087 |
| Aug 25, 2025 | 9.67 | 10.19 | 9.67 | 10.19 | 10.19 | 4.94% | 86,637 |
| Aug 22, 2025 | 9.98 | 9.98 | 9.59 | 9.71 | 9.71 | -0.51% | 54,546 |
| Aug 21, 2025 | 9.88 | 10.15 | 9.73 | 9.76 | 9.76 | -1.21% | 70,042 |
| Aug 20, 2025 | 9.75 | 10.21 | 9.75 | 9.88 | 9.88 | -1.69% | 42,507 |
| Aug 19, 2025 | 9.80 | 10.29 | 9.50 | 10.05 | 10.05 | 2.55% | 269,740 |
| Aug 18, 2025 | 10.65 | 10.70 | 9.80 | 9.80 | 9.80 | -4.95% | 63,010 |
| Aug 14, 2025 | 10.75 | 10.75 | 10.30 | 10.31 | 10.31 | 0.68% | 129,324 |
| Aug 13, 2025 | 10.14 | 10.24 | 9.75 | 10.24 | 10.24 | 4.92% | 119,316 |
| Aug 12, 2025 | 10.04 | 10.45 | 9.52 | 9.76 | 9.76 | -2.01% | 271,134 |