Vipul Organics Limited (BOM:530627)
India · Delayed Price · Currency is INR 259.75
-9.55 (-3.55%)
At close: Oct 1, 2026
Vipul Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 269.90 | 278.95 | 252.55 | 259.75 | 259.75 | -3.55% | 8,675 |
| Sep 30, 2026 | 265.50 | 269.90 | 260.00 | 269.30 | 269.30 | 3.26% | 11,153 |
| Sep 29, 2026 | 266.00 | 266.00 | 253.60 | 260.80 | 260.80 | -0.08% | 2,189 |
| Sep 28, 2026 | 269.00 | 269.95 | 257.00 | 261.00 | 261.00 | -2.94% | 14,375 |
| Sep 25, 2026 | 277.75 | 277.75 | 263.80 | 268.90 | 268.90 | 0.88% | 6,832 |
| Sep 24, 2026 | 270.00 | 274.00 | 266.10 | 266.55 | 266.55 | 0.43% | 4,880 |
| Sep 23, 2026 | 268.85 | 268.90 | 263.00 | 265.40 | 265.40 | 1.59% | 2,557 |
| Sep 22, 2026 | 269.90 | 269.90 | 260.00 | 262.05 | 261.25 | -0.02% | 6,547 |
| Sep 21, 2026 | 255.00 | 267.00 | 255.00 | 262.10 | 261.30 | 0.87% | 1,797 |
| Sep 18, 2026 | 268.70 | 268.70 | 257.05 | 259.85 | 259.06 | -1.55% | 687 |
| Sep 17, 2026 | 258.00 | 267.00 | 255.35 | 263.95 | 263.14 | 2.15% | 2,806 |
| Sep 16, 2026 | 256.55 | 260.35 | 253.00 | 258.40 | 257.61 | -0.63% | 6,267 |
| Sep 15, 2026 | 265.70 | 270.00 | 256.00 | 260.05 | 259.26 | -3.29% | 4,044 |
| Sep 11, 2026 | 277.00 | 277.00 | 262.85 | 268.90 | 268.08 | -0.79% | 8,459 |
| Sep 10, 2026 | 267.60 | 273.80 | 265.60 | 271.05 | 270.22 | 0.28% | 3,160 |
| Sep 9, 2026 | 272.00 | 275.00 | 267.55 | 270.30 | 269.47 | -0.17% | 5,431 |
| Sep 8, 2026 | 274.00 | 275.00 | 266.00 | 270.75 | 269.92 | -0.04% | 3,034 |
| Sep 7, 2026 | 277.00 | 277.00 | 266.05 | 270.85 | 270.02 | 0.61% | 7,300 |
| Sep 4, 2026 | 270.00 | 275.75 | 265.10 | 269.20 | 268.38 | 0.02% | 5,099 |
| Sep 3, 2026 | 271.10 | 281.25 | 265.50 | 269.15 | 268.33 | -2.99% | 26,190 |
| Sep 2, 2026 | 274.85 | 288.95 | 270.20 | 277.45 | 276.60 | 0.95% | 42,156 |
| Sep 1, 2026 | 268.00 | 294.00 | 265.00 | 274.85 | 274.01 | 2.61% | 73,031 |
| Aug 31, 2026 | 265.70 | 269.00 | 265.70 | 267.85 | 267.03 | 0.81% | 5,037 |
| Aug 28, 2026 | 264.90 | 268.40 | 258.00 | 265.70 | 264.89 | 2.45% | 3,636 |
| Aug 27, 2026 | 258.00 | 266.00 | 258.00 | 259.35 | 258.56 | 0.74% | 3,875 |
| Aug 26, 2026 | 253.90 | 273.95 | 253.35 | 257.45 | 256.66 | 0.31% | 9,087 |
| Aug 25, 2026 | 265.55 | 265.55 | 254.60 | 256.65 | 255.87 | -1.63% | 4,132 |
| Aug 24, 2026 | 267.25 | 278.95 | 257.00 | 260.90 | 260.10 | -4.36% | 6,271 |
| Aug 21, 2026 | 265.95 | 275.50 | 257.15 | 272.80 | 271.97 | 3.88% | 22,328 |
| Aug 20, 2026 | 249.40 | 270.60 | 249.40 | 262.60 | 261.80 | 6.75% | 34,945 |
| Aug 19, 2026 | 254.80 | 255.00 | 238.00 | 246.00 | 245.25 | 0.96% | 21,675 |
| Aug 18, 2026 | 241.05 | 252.85 | 241.05 | 243.65 | 242.91 | -1.46% | 1,511 |
| Aug 17, 2026 | 254.80 | 254.80 | 246.55 | 247.25 | 246.50 | 1.08% | 2,400 |
| Aug 14, 2026 | 248.95 | 248.95 | 238.50 | 244.60 | 243.85 | 1.28% | 4,499 |
| Aug 13, 2026 | 257.95 | 257.95 | 240.10 | 241.50 | 240.76 | -3.09% | 3,464 |
| Aug 12, 2026 | 244.00 | 252.95 | 242.00 | 249.20 | 248.44 | 2.51% | 555 |
| Aug 11, 2026 | 248.00 | 248.00 | 241.30 | 243.10 | 242.36 | -0.55% | 1,155 |
| Aug 10, 2026 | 246.00 | 253.95 | 238.05 | 244.45 | 243.70 | -0.39% | 1,259 |
| Aug 7, 2026 | 246.95 | 251.75 | 244.05 | 245.40 | 244.65 | -0.59% | 1,750 |
| Aug 6, 2026 | 245.10 | 254.75 | 245.00 | 246.85 | 246.10 | -1.79% | 3,660 |
| Aug 5, 2026 | 238.05 | 254.75 | 238.00 | 251.35 | 250.58 | 3.84% | 4,239 |
| Aug 4, 2026 | 249.00 | 249.00 | 238.00 | 242.05 | 241.31 | -0.60% | 2,181 |
| Aug 3, 2026 | 248.75 | 248.75 | 239.00 | 243.50 | 242.76 | 1.61% | 2,477 |
| Jul 31, 2026 | 252.80 | 253.00 | 238.80 | 239.65 | 238.92 | -5.20% | 14,223 |
| Jul 30, 2026 | 266.00 | 266.00 | 245.25 | 252.80 | 252.03 | -4.69% | 11,426 |
| Jul 29, 2026 | 269.95 | 277.00 | 263.95 | 265.25 | 264.44 | 0.17% | 19,453 |
| Jul 28, 2026 | 254.95 | 270.00 | 253.00 | 264.80 | 263.99 | 5.94% | 23,367 |
| Jul 27, 2026 | 247.00 | 260.00 | 240.00 | 249.95 | 249.19 | 3.22% | 14,998 |
| Jul 24, 2026 | 245.80 | 245.80 | 238.00 | 242.15 | 241.41 | 0.75% | 6,166 |
| Jul 23, 2026 | 248.85 | 248.85 | 237.00 | 240.35 | 239.62 | -0.12% | 5,351 |