Vipul Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	28,243
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
Aug 5, 2026	11.01	11.85	11.01	11.85	11.85	4.96%	17,435
Aug 4, 2026	11.38	11.58	10.92	11.29	11.29	-0.53%	18,635
Aug 3, 2026	11.37	11.80	11.34	11.35	11.35	-4.86%	41,970
Jul 31, 2026	12.55	12.55	11.93	11.93	11.93	-4.94%	28,826
Jul 30, 2026	12.61	13.49	12.50	12.55	12.55	-2.33%	37,277
Jul 29, 2026	12.25	12.85	12.25	12.85	12.85	4.98%	80,498
Jul 28, 2026	11.08	12.24	11.08	12.24	12.24	4.97%	345,240
Jul 27, 2026	11.67	11.67	11.66	11.66	11.66	-4.97%	22,013
Jul 24, 2026	12.27	12.50	12.27	12.27	12.27	-4.96%	18,459
Jul 23, 2026	12.91	12.91	12.91	12.91	12.91	-4.93%	2,886
Jul 22, 2026	13.65	15.00	13.58	13.58	13.58	-4.97%	165,692
Jul 21, 2026	14.29	14.29	14.29	14.29	14.29	-4.99%	1,960
Jul 20, 2026	15.04	15.04	15.04	15.04	15.04	-4.99%	6,576
Jul 17, 2026	15.83	15.83	15.83	15.83	15.83	-4.98%	4,196
Jul 16, 2026	17.06	18.00	16.66	16.66	16.66	-4.96%	62,070
Jul 15, 2026	17.69	18.10	16.41	17.53	17.53	1.68%	95,208
Jul 14, 2026	18.18	18.71	17.11	17.24	17.24	-3.25%	185,924
Jul 13, 2026	16.98	17.82	16.98	17.82	17.82	4.95%	195,352
Jul 10, 2026	16.24	16.98	16.24	16.98	16.98	4.94%	17,179
Jul 9, 2026	15.20	16.40	15.00	16.18	16.18	3.59%	95,511
Jul 8, 2026	15.38	16.14	15.06	15.62	15.62	1.43%	37,445
Jul 7, 2026	14.58	15.41	13.95	15.40	15.40	4.90%	637,267
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