Vipul Organics Limited (BOM:530627)
India · Delayed Price · Currency is INR 202.75
-7.70 (-3.66%)
At close: Aug 28, 2025
Vipul Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 206.75 | 206.75 | 202.00 | 205.00 | 205.00 | 1.11% | 1,618 |
| Aug 28, 2025 | 216.95 | 216.95 | 199.95 | 202.75 | 202.75 | -3.66% | 5,896 |
| Aug 26, 2025 | 210.60 | 216.95 | 209.00 | 210.45 | 210.45 | -1.54% | 1,602 |
| Aug 25, 2025 | 221.90 | 221.90 | 210.55 | 213.75 | 213.75 | -1.57% | 2,220 |
| Aug 22, 2025 | 225.00 | 225.00 | 208.90 | 217.15 | 217.15 | 1.02% | 5,492 |
| Aug 21, 2025 | 214.95 | 220.50 | 214.90 | 214.95 | 214.95 | 0.12% | 3,299 |
| Aug 20, 2025 | 214.00 | 218.35 | 209.00 | 214.70 | 214.70 | 1.51% | 1,241 |
| Aug 19, 2025 | 207.00 | 216.80 | 207.00 | 211.50 | 211.50 | -1.54% | 4,864 |
| Aug 18, 2025 | 230.90 | 230.90 | 214.50 | 214.80 | 214.80 | -4.85% | 9,232 |
| Aug 14, 2025 | 221.95 | 231.60 | 210.00 | 225.75 | 225.75 | 2.33% | 13,147 |
| Aug 13, 2025 | 228.95 | 228.95 | 218.40 | 220.60 | 220.60 | -3.63% | 4,126 |
| Aug 12, 2025 | 233.55 | 233.55 | 223.00 | 228.90 | 228.90 | 1.78% | 1,625 |
| Aug 11, 2025 | 225.00 | 226.70 | 220.00 | 224.90 | 224.90 | 0.94% | 7,977 |
| Aug 8, 2025 | 227.25 | 227.25 | 222.00 | 222.80 | 222.80 | -0.25% | 3,554 |
| Aug 7, 2025 | 223.00 | 227.90 | 211.05 | 223.35 | 223.35 | 1.78% | 13,262 |
| Aug 6, 2025 | 217.00 | 219.45 | 205.00 | 219.45 | 219.45 | 5.00% | 12,417 |
| Aug 5, 2025 | 203.85 | 210.50 | 203.55 | 209.00 | 209.00 | 2.13% | 1,894 |
| Aug 4, 2025 | 212.00 | 212.00 | 203.05 | 204.65 | 204.65 | 1.29% | 949 |
| Aug 1, 2025 | 210.00 | 210.00 | 200.00 | 202.05 | 202.05 | -2.91% | 1,612 |
| Jul 31, 2025 | 214.75 | 214.75 | 204.00 | 208.10 | 208.10 | 1.41% | 1,635 |
| Jul 30, 2025 | 207.95 | 207.95 | 203.65 | 205.20 | 205.20 | -0.22% | 4,604 |
| Jul 29, 2025 | 214.95 | 214.95 | 203.00 | 205.65 | 205.65 | -3.36% | 10,421 |
| Jul 28, 2025 | 207.00 | 217.00 | 205.00 | 212.80 | 212.80 | 0.09% | 12,961 |
| Jul 25, 2025 | 218.75 | 220.00 | 210.05 | 212.60 | 212.60 | -1.64% | 6,077 |
| Jul 24, 2025 | 222.00 | 222.00 | 208.00 | 216.15 | 216.15 | -0.73% | 5,162 |
| Jul 23, 2025 | 215.10 | 219.00 | 214.00 | 217.75 | 217.75 | 1.26% | 1,188 |
| Jul 22, 2025 | 225.00 | 225.00 | 214.00 | 215.05 | 215.05 | -2.03% | 1,414 |
| Jul 21, 2025 | 224.55 | 231.00 | 216.15 | 219.50 | 219.50 | -2.10% | 2,759 |
| Jul 18, 2025 | 225.50 | 234.00 | 218.85 | 224.20 | 224.20 | 0.40% | 2,909 |
| Jul 17, 2025 | 215.00 | 229.95 | 215.00 | 223.30 | 223.30 | 1.41% | 1,847 |
| Jul 16, 2025 | 226.00 | 230.00 | 214.00 | 220.20 | 220.20 | -1.61% | 2,911 |
| Jul 15, 2025 | 231.30 | 231.30 | 220.50 | 223.80 | 223.80 | -0.53% | 1,717 |
| Jul 14, 2025 | 237.25 | 237.25 | 222.00 | 225.00 | 225.00 | -3.25% | 3,307 |
| Jul 11, 2025 | 242.00 | 242.00 | 228.00 | 232.55 | 232.55 | -0.15% | 4,139 |
| Jul 10, 2025 | 240.00 | 240.00 | 232.90 | 232.90 | 232.90 | -0.96% | 1,897 |
| Jul 9, 2025 | 249.00 | 249.00 | 232.00 | 235.15 | 235.15 | -0.86% | 3,243 |
| Jul 8, 2025 | 246.00 | 246.00 | 227.10 | 237.20 | 237.20 | -0.65% | 3,069 |
| Jul 7, 2025 | 235.30 | 239.00 | 235.30 | 238.75 | 238.75 | 1.88% | 3,026 |
| Jul 4, 2025 | 231.05 | 241.00 | 231.05 | 234.35 | 234.35 | 1.25% | 8,300 |
| Jul 3, 2025 | 237.00 | 237.00 | 229.00 | 231.45 | 231.45 | -2.34% | 10,952 |
| Jul 2, 2025 | 246.00 | 247.00 | 231.90 | 237.00 | 237.00 | -2.91% | 5,595 |
| Jul 1, 2025 | 247.50 | 247.50 | 238.80 | 244.10 | 244.10 | 2.22% | 10,263 |
| Jun 30, 2025 | 229.70 | 238.80 | 229.70 | 238.80 | 238.80 | 4.99% | 24,115 |
| Jun 27, 2025 | 227.30 | 227.45 | 221.00 | 227.45 | 227.45 | 4.98% | 28,908 |
| Jun 26, 2025 | 206.80 | 216.65 | 202.50 | 216.65 | 216.65 | 4.99% | 17,496 |
| Jun 25, 2025 | 204.00 | 210.60 | 203.00 | 206.35 | 206.35 | 0.71% | 7,051 |
| Jun 24, 2025 | 212.00 | 212.00 | 199.00 | 204.90 | 204.90 | -0.75% | 5,392 |
| Jun 23, 2025 | 205.05 | 212.00 | 200.00 | 206.45 | 206.45 | -0.77% | 9,567 |
| Jun 20, 2025 | 207.50 | 211.65 | 200.10 | 208.05 | 208.05 | 0.27% | 26,835 |
| Jun 19, 2025 | 207.50 | 207.50 | 201.00 | 207.50 | 207.50 | 4.98% | 34,247 |