Vipul Limited (BOM:511726)
India · Delayed Price · Currency is INR 14.68
-0.66 (-4.30%)
At close: Jul 6, 2026
Vipul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 14.70 | 15.34 | 14.65 | 14.68 | 14.68 | -4.30% | 62,637 |
| Jul 3, 2026 | 16.19 | 16.25 | 14.74 | 15.34 | 15.34 | -1.10% | 315,765 |
| Jul 2, 2026 | 15.01 | 15.55 | 14.95 | 15.51 | 15.51 | 4.73% | 225,847 |
| Jul 1, 2026 | 14.21 | 15.01 | 14.21 | 14.81 | 14.81 | 3.57% | 768,981 |
| Jun 30, 2026 | 13.17 | 14.30 | 13.17 | 14.30 | 14.30 | 4.99% | 118,141 |
| Jun 29, 2026 | 12.57 | 13.67 | 12.57 | 13.62 | 13.62 | 4.53% | 146,432 |
| Jun 25, 2026 | 12.64 | 13.04 | 11.80 | 13.03 | 13.03 | 4.91% | 939,036 |
| Jun 24, 2026 | 10.85 | 12.51 | 10.85 | 12.42 | 12.42 | 9.14% | 2,093,119 |
| Jun 23, 2026 | 11.56 | 11.61 | 11.02 | 11.38 | 11.38 | 1.43% | 23,514 |
| Jun 22, 2026 | 12.12 | 12.12 | 11.11 | 11.22 | 11.22 | 1.81% | 155,619 |
| Jun 19, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 9.98% | 4,384 |
| Jun 18, 2026 | 9.49 | 10.02 | 9.38 | 10.02 | 10.02 | 9.99% | 59,012 |
| Jun 17, 2026 | 9.49 | 9.50 | 9.06 | 9.11 | 9.11 | -2.04% | 8,644 |
| Jun 16, 2026 | 9.30 | 9.94 | 9.30 | 9.30 | 9.30 | -3.02% | 17,750 |
| Jun 15, 2026 | 9.52 | 10.26 | 9.35 | 9.59 | 9.59 | 2.79% | 22,691 |
| Jun 12, 2026 | 9.57 | 9.92 | 9.26 | 9.33 | 9.33 | -1.89% | 4,896 |
| Jun 11, 2026 | 10.05 | 10.30 | 9.50 | 9.51 | 9.51 | -4.23% | 10,472 |
| Jun 10, 2026 | 10.12 | 10.38 | 9.85 | 9.93 | 9.93 | -1.19% | 28,865 |
| Jun 9, 2026 | 10.39 | 10.39 | 9.60 | 10.05 | 10.05 | -1.86% | 46,426 |
| Jun 8, 2026 | 9.58 | 10.50 | 9.57 | 10.24 | 10.24 | 6.78% | 31,835 |
| Jun 5, 2026 | 9.47 | 9.71 | 8.62 | 9.59 | 9.59 | 8.48% | 36,026 |
| Jun 4, 2026 | 9.00 | 9.29 | 8.75 | 8.84 | 8.84 | -1.01% | 730 |
| Jun 3, 2026 | 9.18 | 9.18 | 8.66 | 8.93 | 8.93 | -0.22% | 15,995 |
| Jun 2, 2026 | 9.13 | 9.15 | 8.64 | 8.95 | 8.95 | -0.89% | 66,155 |
| Jun 1, 2026 | 8.90 | 9.30 | 8.64 | 9.03 | 9.03 | 1.92% | 91,675 |
| May 29, 2026 | 8.80 | 9.09 | 8.58 | 8.86 | 8.86 | 2.31% | 712,758 |
| May 27, 2026 | 8.83 | 9.08 | 8.40 | 8.66 | 8.66 | -1.93% | 19,486 |
| May 26, 2026 | 8.85 | 9.15 | 8.75 | 8.83 | 8.83 | -2.32% | 5,673 |
| May 25, 2026 | 8.56 | 9.45 | 8.56 | 9.04 | 9.04 | 0.44% | 7,255 |
| May 22, 2026 | 9.06 | 9.13 | 8.84 | 9.00 | 9.00 | -1.10% | 2,713 |
| May 21, 2026 | 9.34 | 9.34 | 9.00 | 9.10 | 9.10 | 1.56% | 6,141 |
| May 20, 2026 | 9.10 | 9.15 | 8.81 | 8.96 | 8.96 | -1.86% | 3,019 |
| May 19, 2026 | 8.70 | 9.13 | 8.70 | 9.13 | 9.13 | 4.94% | 25,885 |
| May 18, 2026 | 8.65 | 8.95 | 8.65 | 8.70 | 8.70 | -3.65% | 14,614 |
| May 15, 2026 | 9.00 | 9.15 | 8.76 | 9.03 | 9.03 | 0.78% | 7,233 |
| May 14, 2026 | 8.98 | 9.15 | 8.75 | 8.96 | 8.96 | 1.24% | 10,307 |
| May 13, 2026 | 8.80 | 9.21 | 8.56 | 8.85 | 8.85 | -1.67% | 12,197 |
| May 12, 2026 | 9.64 | 9.64 | 9.00 | 9.00 | 9.00 | -3.23% | 7,923 |
| May 11, 2026 | 9.84 | 9.84 | 9.30 | 9.30 | 9.30 | -3.02% | 27,673 |
| May 8, 2026 | 9.70 | 9.85 | 9.47 | 9.59 | 9.59 | 2.13% | 9,129 |
| May 7, 2026 | 9.49 | 9.70 | 9.35 | 9.39 | 9.39 | -1.78% | 3,178 |
| 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 |