Vipul Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	10.70	10.70	10.50	10.51	10.51	-1.78%	4,341
Mar 24, 2026	10.69	10.70	10.69	10.70	10.70	-1.83%	9,485
Mar 23, 2026	10.90	10.90	10.90	10.90	10.90	-1.98%	2,694
Mar 20, 2026	11.02	11.29	10.96	11.12	11.12	-0.09%	16,162
Mar 19, 2026	11.13	11.13	11.13	11.13	11.13	-1.94%	1,483
Mar 18, 2026	11.34	11.35	11.34	11.35	11.35	-1.90%	32,854
Mar 17, 2026	11.57	11.60	11.57	11.57	11.57	-1.95%	3,590
Mar 16, 2026	11.34	11.80	11.34	11.80	11.80	1.99%	9,664
Mar 13, 2026	11.57	11.57	11.57	11.57	11.57	-1.95%	5,232
Mar 12, 2026	11.80	11.80	11.80	11.80	11.80	-1.99%	322
Mar 11, 2026	12.04	12.04	12.04	12.04	12.04	-1.95%	280
Mar 10, 2026	12.28	12.28	12.28	12.28	12.28	-2.00%	111
Mar 9, 2026	12.53	12.53	12.53	12.53	12.53	-1.96%	25,352
Mar 6, 2026	12.61	12.78	12.61	12.78	12.78	-0.62%	2,306
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