Vipul Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	18,637
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