Vipul Limited (BOM:511726)
India · Delayed Price · Currency is INR 9.53
+0.08 (0.85%)
At close: Nov 13, 2026
Vipul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.02 | 9.55 | 9.02 | 9.53 | 9.53 | 0.85% | 3,543 |
| Nov 12, 2026 | 9.50 | 9.92 | 9.40 | 9.45 | 9.45 | - | 48,672 |
| Nov 11, 2026 | 9.42 | 9.45 | 9.22 | 9.45 | 9.45 | 5.00% | 44,902 |
| Nov 9, 2026 | 8.97 | 9.09 | 8.70 | 9.00 | 9.00 | 0.33% | 8,612 |
| Nov 8, 2026 | 8.57 | 9.20 | 8.57 | 8.97 | 8.97 | 1.93% | 2,604 |
| Nov 6, 2026 | 9.13 | 9.45 | 8.75 | 8.80 | 8.80 | -3.61% | 36,281 |
| Nov 5, 2026 | 9.00 | 9.17 | 8.95 | 9.13 | 9.13 | 2.93% | 19,487 |
| Nov 4, 2026 | 8.73 | 9.10 | 8.73 | 8.87 | 8.87 | -1.77% | 11,635 |
| Nov 3, 2026 | 9.24 | 9.24 | 8.67 | 9.03 | 9.03 | 2.15% | 4,195 |
| Nov 2, 2026 | 8.53 | 9.17 | 8.50 | 8.84 | 8.84 | 1.03% | 8,357 |
| Oct 30, 2026 | 8.70 | 8.90 | 8.62 | 8.75 | 8.75 | -0.79% | 6,420 |
| Oct 29, 2026 | 8.87 | 9.05 | 8.61 | 8.82 | 8.82 | -0.56% | 5,156 |
| Oct 28, 2026 | 8.90 | 9.21 | 8.79 | 8.87 | 8.87 | -4.11% | 5,027 |
| Oct 27, 2026 | 9.07 | 9.30 | 8.82 | 9.25 | 9.25 | 1.98% | 3,502 |
| Oct 26, 2026 | 8.31 | 9.10 | 8.30 | 9.07 | 9.07 | 4.61% | 7,645 |
| Oct 23, 2026 | 8.92 | 9.17 | 8.53 | 8.67 | 8.67 | -2.69% | 12,401 |
| Oct 22, 2026 | 9.39 | 9.50 | 8.84 | 8.91 | 8.91 | -3.26% | 15,411 |
| Oct 21, 2026 | 9.90 | 9.90 | 9.14 | 9.21 | 9.21 | -3.05% | 5,883 |
| Oct 19, 2026 | 10.12 | 10.19 | 9.50 | 9.50 | 9.50 | -4.23% | 4,246 |
| Oct 16, 2026 | 9.26 | 10.03 | 9.26 | 9.92 | 9.92 | 3.44% | 27,408 |
| Oct 15, 2026 | 9.68 | 9.68 | 9.46 | 9.59 | 9.59 | 0.84% | 1,825 |
| Oct 14, 2026 | 10.00 | 10.00 | 9.51 | 9.51 | 9.51 | -5.00% | 66,425 |
| Oct 13, 2026 | 10.40 | 10.87 | 9.85 | 10.01 | 10.01 | -3.38% | 107,964 |
| Oct 12, 2026 | 10.13 | 10.36 | 9.85 | 10.36 | 10.36 | 4.96% | 103,268 |
| Oct 9, 2026 | 9.45 | 9.87 | 8.93 | 9.87 | 9.87 | 5.00% | 31,665 |
| Oct 8, 2026 | 9.85 | 9.85 | 9.32 | 9.40 | 9.40 | -4.08% | 14,253 |
| Oct 7, 2026 | 10.15 | 10.15 | 9.69 | 9.80 | 9.80 | -3.92% | 50,242 |
| Oct 6, 2026 | 10.23 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 7,416 |
| Oct 5, 2026 | 10.55 | 10.70 | 10.25 | 10.50 | 10.50 | -0.47% | 6,978 |
| Oct 1, 2026 | 10.73 | 10.99 | 10.55 | 10.55 | 10.55 | -4.95% | 7,563 |
| Sep 30, 2026 | 10.91 | 11.80 | 10.91 | 11.10 | 11.10 | -1.94% | 44,868 |
| Sep 29, 2026 | 11.32 | 11.32 | 10.95 | 11.32 | 11.32 | 4.91% | 13,601 |
| Sep 28, 2026 | 10.22 | 10.79 | 10.21 | 10.79 | 10.79 | 4.55% | 5,768 |
| Sep 25, 2026 | 10.55 | 10.59 | 10.21 | 10.32 | 10.32 | -2.82% | 19,454 |
| Sep 24, 2026 | 10.75 | 10.78 | 10.59 | 10.62 | 10.62 | -4.67% | 47,664 |
| Sep 23, 2026 | 11.42 | 11.42 | 10.93 | 11.14 | 11.14 | -3.13% | 83,509 |
| Sep 22, 2026 | 11.66 | 12.38 | 11.50 | 11.50 | 11.50 | -4.96% | 44,615 |
| Sep 21, 2026 | 12.37 | 13.35 | 12.10 | 12.10 | 12.10 | -4.95% | 88,418 |
| Sep 18, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.93% | 69 |
| Sep 17, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.96% | 130 |
| Sep 16, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -2.00% | 800 |
| Sep 15, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -1.96% | 1 |
| Sep 11, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.99% | 2 |
| Sep 10, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.95% | 1,263 |
| Sep 9, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -1.98% | 172 |
| Sep 7, 2026 | 14.56 | 14.63 | 14.56 | 14.63 | 14.63 | -1.48% | 6 |
| Sep 1, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.98% | 300 |
| Aug 31, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.94% | 61 |
| Aug 28, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.97% | 2,633 |
| Aug 27, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -1.99% | 277 |