Vipul Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	9.50	9.70	9.30	9.56	9.56	0.74%	13,404
May 5, 2026	9.05	9.50	9.05	9.49	9.49	1.39%	17,090
May 4, 2026	9.48	9.69	9.26	9.36	9.36	-3.80%	20,203
Apr 30, 2026	10.08	10.15	9.70	9.73	9.73	-3.47%	25,673
Apr 29, 2026	10.54	10.54	10.00	10.08	10.08	-2.04%	30,164
Apr 28, 2026	10.35	11.01	10.27	10.29	10.29	-4.63%	8,551
Apr 27, 2026	10.64	11.08	10.64	10.79	10.79	0.47%	1,188
Apr 24, 2026	10.64	11.05	10.53	10.74	10.74	-0.09%	17,973
Apr 23, 2026	11.26	11.26	10.29	10.75	10.75	0.09%	15,753
Apr 22, 2026	10.40	10.75	9.96	10.74	10.74	4.78%	6,462
Apr 21, 2026	10.70	10.90	10.22	10.25	10.25	-4.21%	161,560
Apr 20, 2026	10.77	11.08	10.36	10.70	10.70	1.33%	62,349
Apr 17, 2026	10.35	10.79	10.01	10.56	10.56	2.03%	20,211
Apr 16, 2026	9.76	10.47	9.76	10.35	10.35	2.17%	21,376
Apr 15, 2026	10.45	10.89	10.08	10.13	10.13	-4.52%	49,026
Apr 13, 2026	10.91	10.92	10.21	10.61	10.61	2.02%	32,597
Apr 10, 2026	10.47	10.47	10.27	10.40	10.40	1.27%	45,346
Apr 9, 2026	10.07	10.27	10.07	10.27	10.27	1.99%	27,290
Apr 8, 2026	10.43	10.43	10.07	10.07	10.07	-1.56%	6,002
Apr 7, 2026	10.50	10.50	10.18	10.23	10.23	-1.16%	15,858
Apr 6, 2026	10.15	10.35	10.15	10.35	10.35	1.97%	11,817
Apr 2, 2026	10.15	10.15	10.15	10.15	10.15	-1.93%	2,191
Apr 1, 2026	10.12	10.35	10.12	10.35	10.35	0.58%	25,803
Mar 30, 2026	10.29	10.29	10.29	10.29	10.29	-2.00%	9,931
Mar 27, 2026	10.51	10.51	10.31	10.50	10.50	-0.10%	5,006
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