Vipul Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	9.70	10.65	9.70	10.16	10.16	-1.84%	15,043
Dec 19, 2025	10.38	10.51	10.25	10.35	10.35	1.27%	23,151
Dec 18, 2025	10.84	10.85	10.10	10.22	10.22	-5.72%	30,607
Dec 17, 2025	10.98	11.25	10.51	10.84	10.84	-1.00%	98,702
Dec 16, 2025	12.45	12.45	10.76	10.95	10.95	-7.83%	147,137
Dec 15, 2025	10.24	12.36	10.24	11.88	11.88	15.34%	1,826,227
Dec 12, 2025	8.75	10.30	8.42	10.30	10.30	19.91%	810,089
Dec 11, 2025	8.32	8.62	8.15	8.59	8.59	4.76%	12,481
Dec 10, 2025	7.80	8.26	7.80	8.20	8.20	2.50%	15,898
Dec 9, 2025	8.20	8.20	7.84	8.00	8.00	1.27%	11,543
Dec 8, 2025	8.45	8.45	7.77	7.90	7.90	-5.50%	11,163
Dec 5, 2025	8.00	8.42	7.77	8.36	8.36	4.76%	19,567
Dec 4, 2025	7.91	8.15	7.70	7.98	7.98	5.14%	76,309
Dec 3, 2025	8.23	8.23	7.40	7.59	7.59	-7.66%	325,572