Vipul Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	16.08	16.08	16.08	16.08	16.08	-1.95%	5,103
Aug 25, 2026	16.40	16.40	16.40	16.40	16.40	1.99%	742,638
Aug 24, 2026	16.08	16.08	16.08	16.08	16.08	1.97%	24,240
Aug 21, 2026	15.77	15.77	15.77	15.77	15.77	1.94%	55,231
Aug 20, 2026	15.47	15.47	15.47	15.47	15.47	1.98%	41,159
Aug 19, 2026	15.17	15.17	15.17	15.17	15.17	1.95%	17,802
Aug 18, 2026	14.88	14.88	14.88	14.88	14.88	1.99%	7,335
Aug 17, 2026	14.59	14.59	14.59	14.59	14.59	1.96%	16,126
Aug 14, 2026	14.31	14.31	14.31	14.31	14.31	2.00%	52,259
Aug 13, 2026	14.03	14.03	14.03	14.03	14.03	1.96%	136,443
Aug 12, 2026	13.76	13.76	13.76	13.76	13.76	4.96%	20,108
Aug 11, 2026	13.11	13.11	13.11	13.11	13.11	4.96%	28,278
Aug 10, 2026	11.90	12.49	11.34	12.49	12.49	4.96%	55,402
Aug 7, 2026	12.05	12.20	11.81	11.90	11.90	-3.57%	15,667
Aug 6, 2026	12.00	12.44	11.30	12.34	12.34	4.14%	57,748