Vipul Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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